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 16,808.50 16,808.50 16,808.50 16,808.50 110.8K
09:15 16,811.50 16,811.50 16,775.85 16,783.20 13,484.5K
09:16 16,786.55 16,817.70 16,786.00 16,809.75 4,554.2K
09:17 16,806.60 16,825.40 16,804.75 16,820.80 4,851.0K
09:18 16,816.40 16,826.25 16,815.40 16,818.05 5,176.1K
09:19 16,817.35 16,821.75 16,813.80 16,814.95 2,946.4K
09:20 16,814.70 16,824.10 16,812.30 16,821.25 3,924.6K
09:21 16,822.25 16,825.35 16,818.70 16,824.70 2,204.4K
09:22 16,824.90 16,824.90 16,819.10 16,822.80 3,635.1K
09:23 16,823.70 16,824.80 16,818.70 16,822.80 2,541.6K
09:24 16,820.65 16,825.25 16,817.50 16,822.40 2,288.8K
09:25 16,820.20 16,820.30 16,806.35 16,809.50 2,603.9K
09:26 16,808.05 16,815.90 16,807.70 16,811.90 1,357.2K
09:27 16,811.20 16,811.65 16,799.95 16,799.95 4,251.1K
09:28 16,797.60 16,814.65 16,794.60 16,813.40 3,447.2K
09:29 16,810.60 16,810.60 16,804.00 16,809.00 1,464.7K
09:30 16,808.65 16,815.05 16,808.65 16,814.90 1,832.0K
09:31 16,815.85 16,819.90 16,807.25 16,808.45 3,574.5K
09:32 16,811.25 16,821.20 16,811.10 16,821.20 1,550.8K
09:33 16,823.55 16,825.60 16,816.70 16,817.85 1,179.0K
09:34 16,817.45 16,825.95 16,817.05 16,825.95 991.9K
09:35 16,824.45 16,824.90 16,815.35 16,818.55 4,393.5K
09:36 16,818.40 16,823.80 16,817.45 16,820.25 1,325.5K
09:37 16,819.10 16,822.65 16,819.10 16,820.35 1,254.8K
09:38 16,819.95 16,820.75 16,808.95 16,808.95 3,415.2K
09:39 16,809.70 16,818.55 16,808.60 16,816.65 1,223.0K
09:40 16,817.20 16,817.45 16,813.70 16,813.70 1,876.8K
09:41 16,815.60 16,815.60 16,802.50 16,803.85 2,702.8K
09:42 16,805.00 16,805.00 16,796.05 16,797.05 2,889.8K
09:43 16,797.50 16,797.55 16,792.75 16,794.50 1,607.6K
09:44 16,794.00 16,795.05 16,788.30 16,794.30 2,442.5K
09:45 16,795.00 16,795.00 16,784.45 16,787.30 3,409.4K
09:46 16,788.45 16,791.60 16,781.00 16,781.05 2,561.6K
09:47 16,783.95 16,786.45 16,781.10 16,786.45 2,173.1K
09:48 16,786.10 16,786.40 16,782.15 16,786.00 2,703.4K
09:49 16,786.20 16,795.50 16,786.20 16,794.65 1,872.8K
09:50 16,794.15 16,797.50 16,792.40 16,796.15 900.4K
09:51 16,796.35 16,799.50 16,791.30 16,799.20 1,956.8K
09:52 16,799.10 16,800.55 16,796.90 16,798.80 871.1K
09:53 16,799.70 16,809.35 16,799.70 16,809.10 1,451.3K
09:54 16,809.50 16,811.90 16,809.50 16,809.95 809.7K
09:55 16,809.10 16,810.20 16,806.50 16,807.60 1,925.6K
09:56 16,808.15 16,808.95 16,805.10 16,805.85 2,118.9K
09:57 16,805.60 16,806.55 16,803.60 16,804.10 1,905.4K
09:58 16,804.55 16,806.40 16,799.15 16,799.15 1,272.6K
09:59 16,797.60 16,800.50 16,795.10 16,800.50 766.8K
10:00 16,801.95 16,803.00 16,798.65 16,802.45 1,061.6K
10:01 16,802.05 16,802.75 16,798.75 16,802.45 1,609.4K
10:02 16,801.25 16,804.55 16,799.55 16,804.55 831.4K
10:03 16,804.10 16,804.10 16,794.80 16,796.80 1,771.9K
10:04 16,798.05 16,805.50 16,796.50 16,805.50 1,618.4K
10:05 16,806.70 16,807.50 16,802.55 16,802.55 1,612.3K
10:06 16,803.00 16,803.60 16,801.50 16,801.50 857.4K
10:07 16,802.15 16,807.70 16,801.15 16,806.45 823.1K
10:08 16,806.75 16,807.75 16,804.35 16,804.75 915.7K
10:09 16,804.05 16,804.30 16,800.45 16,800.90 2,703.4K
10:10 16,800.60 16,803.40 16,800.60 16,801.50 3,193.3K
10:11 16,801.70 16,801.70 16,797.80 16,798.75 3,352.3K
10:12 16,798.35 16,798.35 16,791.80 16,791.80 798.9K
10:13 16,791.05 16,797.75 16,790.70 16,797.45 1,044.2K
10:14 16,798.20 16,801.75 16,797.60 16,798.70 876.1K
10:15 16,797.85 16,800.35 16,794.75 16,795.40 5,074.5K
10:16 16,795.25 16,795.95 16,791.25 16,794.40 743.6K
10:17 16,794.35 16,798.20 16,794.35 16,796.40 5,767.8K
10:18 16,796.10 16,796.90 16,787.75 16,788.25 1,594.1K
10:19 16,790.05 16,797.30 16,790.05 16,796.80 541.7K
10:20 16,796.60 16,802.05 16,796.15 16,802.05 1,222.4K
10:21 16,802.45 16,803.35 16,801.30 16,803.30 1,785.7K
10:22 16,803.10 16,805.20 16,799.85 16,805.20 1,121.4K
10:23 16,804.70 16,805.40 16,801.40 16,801.75 2,429.2K
10:24 16,802.15 16,807.85 16,800.60 16,807.85 19,646.8K
10:25 16,807.70 16,812.55 16,806.95 16,812.05 12,816.7K
10:26 16,811.40 16,813.90 16,807.70 16,813.20 13,211.0K
10:27 16,813.35 16,813.35 16,806.60 16,807.55 6,914.5K
10:28 16,806.50 16,809.95 16,806.30 16,808.05 7,876.3K
10:29 16,808.70 16,810.55 16,808.65 16,809.05 8,397.8K
10:30 16,810.20 16,817.75 16,810.20 16,817.75 4,659.6K
10:31 16,816.30 16,816.30 16,808.75 16,809.00 6,191.8K
10:32 16,808.65 16,811.25 16,808.65 16,810.80 4,375.7K
10:33 16,810.70 16,810.75 16,800.55 16,800.55 6,869.7K
10:34 16,799.85 16,802.85 16,799.85 16,802.65 2,134.1K
10:35 16,802.30 16,803.45 16,801.15 16,803.00 5,655.0K
10:36 16,804.25 16,804.25 16,796.70 16,796.70 1,751.8K
10:37 16,797.55 16,798.40 16,796.60 16,796.80 1,433.6K
10:38 16,797.40 16,801.05 16,797.40 16,798.75 1,538.7K
10:39 16,799.25 16,799.90 16,797.15 16,799.30 3,357.3K
10:40 16,798.55 16,798.55 16,796.05 16,796.65 5,251.5K
10:41 16,797.45 16,798.55 16,793.05 16,793.05 3,321.2K
10:42 16,792.90 16,792.90 16,788.65 16,789.70 2,268.7K
10:43 16,789.60 16,797.50 16,789.30 16,796.70 2,554.7K
10:44 16,795.70 16,795.80 16,793.10 16,795.20 2,173.2K
10:45 16,794.10 16,797.20 16,793.15 16,797.20 2,471.7K
10:46 16,797.40 16,798.90 16,797.25 16,797.40 1,318.5K
10:47 16,797.50 16,797.50 16,793.90 16,793.90 823.6K
10:48 16,795.00 16,795.00 16,792.75 16,793.45 881.0K
10:49 16,793.65 16,795.00 16,792.95 16,794.15 2,840.3K
10:50 16,794.05 16,795.95 16,792.95 16,795.75 979.7K
10:51 16,794.50 16,798.00 16,794.25 16,797.35 974.9K
10:52 16,797.10 16,799.35 16,796.75 16,799.35 892.6K
10:53 16,799.75 16,802.95 16,799.50 16,800.65 724.7K
10:54 16,800.20 16,800.20 16,792.35 16,793.55 1,147.8K
10:55 16,793.60 16,795.30 16,792.20 16,793.30 2,067.6K
10:56 16,793.85 16,797.05 16,793.70 16,793.70 6,061.7K
10:57 16,794.05 16,794.15 16,791.30 16,792.65 1,932.6K
10:58 16,792.10 16,793.60 16,792.05 16,793.10 1,111.6K
10:59 16,793.65 16,795.30 16,792.70 16,795.30 5,281.4K
11:00 16,795.70 16,798.80 16,795.70 16,797.95 4,123.3K
11:01 16,799.05 16,799.20 16,790.90 16,790.90 4,590.7K
11:02 16,790.30 16,790.30 16,788.10 16,789.15 2,097.2K
11:03 16,789.65 16,795.90 16,788.15 16,795.90 3,206.9K
11:04 16,797.10 16,797.10 16,793.55 16,794.90 1,883.1K
11:05 16,795.35 16,795.35 16,791.50 16,792.50 2,078.9K
11:06 16,792.40 16,793.80 16,790.95 16,790.95 1,434.5K
11:07 16,790.60 16,790.95 16,786.60 16,788.10 938.2K
11:08 16,788.85 16,790.35 16,786.65 16,790.35 2,022.2K
11:09 16,790.10 16,791.10 16,785.90 16,788.20 1,133.5K
11:10 16,788.05 16,788.05 16,783.05 16,783.30 1,237.4K
11:11 16,783.85 16,784.35 16,781.90 16,784.35 1,738.7K
11:12 16,784.70 16,785.75 16,782.70 16,782.70 935.2K
11:13 16,782.80 16,783.70 16,776.55 16,779.10 1,428.4K
11:14 16,779.10 16,785.60 16,777.75 16,785.40 1,323.2K
11:15 16,783.45 16,783.70 16,779.00 16,780.15 1,036.8K
11:16 16,780.85 16,781.00 16,767.80 16,773.55 2,278.0K
11:17 16,772.50 16,773.90 16,769.15 16,769.15 2,032.5K
11:18 16,769.30 16,770.55 16,762.10 16,763.55 2,293.9K
11:19 16,764.50 16,766.25 16,758.65 16,761.35 2,732.4K
11:20 16,761.80 16,764.55 16,758.40 16,760.40 1,975.0K
11:21 16,759.80 16,763.15 16,759.80 16,762.05 1,264.4K
11:22 16,759.85 16,764.85 16,759.85 16,760.65 873.9K
11:23 16,760.85 16,761.90 16,759.45 16,761.60 718.5K
11:24 16,761.40 16,761.40 16,755.55 16,758.50 1,338.8K
11:25 16,757.00 16,757.00 16,747.45 16,749.10 11,204.1K
11:26 16,749.40 16,749.40 16,746.35 16,746.35 4,095.1K
11:27 16,748.45 16,760.50 16,747.70 16,758.85 2,545.2K
11:28 16,759.65 16,764.40 16,759.60 16,760.75 1,576.9K
11:29 16,760.10 16,763.80 16,759.15 16,762.70 1,831.0K
11:30 16,762.60 16,762.60 16,757.10 16,757.45 755.5K
11:31 16,757.40 16,757.40 16,752.00 16,755.45 2,801.9K
11:32 16,755.40 16,758.95 16,755.40 16,758.95 954.9K
11:33 16,758.80 16,760.80 16,757.50 16,760.75 1,009.6K
11:34 16,760.70 16,767.10 16,760.70 16,767.10 1,609.9K
11:35 16,767.55 16,770.30 16,767.20 16,768.50 760.3K
11:36 16,767.90 16,768.65 16,764.85 16,768.65 1,478.2K
11:37 16,769.40 16,769.95 16,766.35 16,766.85 738.5K
11:38 16,767.35 16,770.25 16,767.35 16,767.55 638.8K
11:39 16,767.90 16,767.90 16,762.00 16,762.00 3,385.1K
11:40 16,762.50 16,762.50 16,757.35 16,757.35 5,262.8K
11:41 16,758.15 16,760.45 16,756.75 16,760.30 1,077.1K
11:42 16,760.30 16,760.50 16,758.45 16,760.35 3,423.3K
11:43 16,760.10 16,760.35 16,758.30 16,758.30 997.5K
11:44 16,758.05 16,760.70 16,757.60 16,758.75 1,262.2K
11:45 16,758.80 16,760.90 16,758.50 16,760.15 1,172.3K
11:46 16,760.70 16,762.55 16,759.70 16,761.80 648.7K
11:47 16,763.30 16,765.25 16,762.75 16,762.75 1,232.8K
11:48 16,763.00 16,765.10 16,758.95 16,765.10 3,555.5K
11:49 16,764.95 16,771.40 16,764.95 16,770.60 733.4K
11:50 16,771.45 16,771.45 16,768.65 16,770.10 1,664.7K
11:51 16,770.70 16,772.95 16,770.20 16,772.40 738.3K
11:52 16,772.20 16,775.90 16,771.15 16,775.90 769.7K
11:53 16,776.15 16,778.50 16,776.15 16,777.75 696.4K
11:54 16,779.65 16,783.40 16,779.65 16,782.00 559.6K
11:55 16,782.85 16,782.85 16,779.60 16,779.60 1,325.1K
11:56 16,780.55 16,785.75 16,780.10 16,785.60 853.6K
11:57 16,785.40 16,785.40 16,782.20 16,782.20 1,979.9K
11:58 16,782.35 16,783.20 16,781.00 16,783.20 479.4K
11:59 16,782.65 16,782.75 16,780.75 16,782.75 913.6K
12:00 16,782.25 16,784.60 16,782.25 16,783.25 444.6K
12:01 16,783.90 16,786.25 16,782.65 16,783.80 337.2K
12:02 16,783.50 16,786.35 16,783.50 16,786.30 563.5K
12:03 16,786.80 16,787.65 16,783.05 16,783.05 877.6K
12:04 16,783.50 16,785.10 16,783.25 16,783.60 3,633.6K
12:05 16,782.20 16,784.10 16,781.60 16,783.55 366.4K
12:06 16,784.15 16,788.90 16,784.15 16,787.35 2,153.7K
12:07 16,787.40 16,795.95 16,787.40 16,795.95 3,480.5K
12:08 16,796.05 16,796.05 16,790.70 16,790.70 1,765.4K
12:09 16,790.30 16,791.60 16,790.00 16,791.00 520.0K
12:10 16,791.10 16,793.50 16,790.75 16,792.70 686.3K
12:11 16,792.25 16,797.35 16,792.25 16,797.30 449.0K
12:12 16,796.90 16,798.95 16,796.90 16,797.75 1,411.2K
12:13 16,797.30 16,798.10 16,795.35 16,797.00 822.3K
12:14 16,796.85 16,796.85 16,793.95 16,794.55 868.6K
12:15 16,793.60 16,796.10 16,793.60 16,795.30 483.3K
12:16 16,795.80 16,796.55 16,794.70 16,795.00 720.2K
12:17 16,795.45 16,795.75 16,788.00 16,788.90 698.9K
12:18 16,788.75 16,789.95 16,788.20 16,788.20 333.7K
12:19 16,787.80 16,789.25 16,784.45 16,784.85 465.7K
12:20 16,784.70 16,785.10 16,779.15 16,779.60 3,197.3K
12:21 16,779.10 16,782.85 16,779.10 16,780.05 718.8K
12:22 16,780.25 16,784.35 16,779.85 16,783.25 653.8K
12:23 16,783.70 16,784.85 16,780.25 16,781.15 707.5K
12:24 16,780.40 16,781.40 16,777.70 16,780.30 365.6K
12:25 16,779.20 16,783.40 16,779.20 16,782.80 282.6K
12:26 16,782.80 16,783.90 16,781.65 16,783.40 437.5K
12:27 16,784.20 16,787.35 16,784.20 16,787.35 327.6K
12:28 16,785.95 16,788.25 16,785.25 16,785.90 706.4K
12:29 16,786.20 16,788.85 16,786.20 16,787.60 2,607.2K
12:30 16,787.20 16,790.80 16,784.65 16,784.85 1,457.2K
12:31 16,784.75 16,788.75 16,784.75 16,786.00 966.7K
12:32 16,786.25 16,788.15 16,785.45 16,785.45 701.3K
12:33 16,785.70 16,790.50 16,785.70 16,790.50 589.4K
12:34 16,790.15 16,792.65 16,788.85 16,789.40 486.8K
12:35 16,789.85 16,792.40 16,789.85 16,791.85 1,399.2K
12:36 16,792.00 16,795.55 16,791.50 16,795.00 1,011.7K
12:37 16,795.35 16,795.35 16,793.25 16,793.25 455.3K
12:38 16,791.95 16,794.25 16,791.95 16,793.75 400.2K
12:39 16,793.35 16,798.70 16,793.30 16,798.50 389.2K
12:40 16,798.55 16,798.55 16,794.15 16,794.15 1,682.1K
12:41 16,794.05 16,796.85 16,793.45 16,796.00 579.4K
12:42 16,796.30 16,797.25 16,795.45 16,795.75 3,515.1K
12:43 16,795.05 16,796.75 16,792.90 16,793.40 1,012.9K
12:44 16,793.70 16,793.70 16,790.80 16,791.20 734.3K
12:45 16,791.75 16,792.05 16,789.60 16,790.65 442.7K
12:46 16,789.95 16,793.80 16,789.50 16,793.80 2,087.9K
12:47 16,793.55 16,794.85 16,793.00 16,793.95 2,879.8K
12:48 16,793.50 16,795.35 16,793.25 16,793.25 2,313.8K
12:49 16,793.60 16,795.60 16,793.25 16,794.70 1,748.9K
12:50 16,793.75 16,794.60 16,792.50 16,793.55 506.2K
12:51 16,793.45 16,794.30 16,793.05 16,793.05 428.2K
12:52 16,791.90 16,792.45 16,790.50 16,791.55 633.2K
12:53 16,791.30 16,791.60 16,788.25 16,788.25 1,340.6K
12:54 16,788.70 16,789.60 16,785.15 16,785.25 1,355.0K
12:55 16,784.95 16,785.60 16,782.95 16,783.70 1,865.4K
12:56 16,783.35 16,785.15 16,782.65 16,783.50 1,650.1K
12:57 16,783.95 16,787.00 16,783.30 16,786.05 608.6K
12:58 16,785.95 16,786.75 16,784.10 16,784.80 949.3K
12:59 16,784.85 16,784.85 16,782.10 16,782.95 286.7K
13:00 16,783.45 16,785.75 16,782.55 16,785.65 424.4K
13:01 16,786.20 16,786.65 16,784.75 16,785.35 504.4K
13:02 16,784.85 16,786.05 16,783.95 16,785.15 2,179.9K
13:03 16,784.95 16,784.95 16,783.30 16,784.65 448.1K
13:04 16,784.95 16,787.10 16,784.70 16,786.40 219.0K
13:05 16,786.75 16,788.40 16,786.15 16,788.10 628.7K
13:06 16,787.65 16,789.45 16,787.65 16,789.45 1,676.7K
13:07 16,789.50 16,790.95 16,789.05 16,790.95 576.2K
13:08 16,790.70 16,791.80 16,788.75 16,789.10 525.6K
13:09 16,788.35 16,789.75 16,787.30 16,789.75 1,040.7K
13:10 16,790.15 16,790.15 16,788.80 16,789.45 1,452.4K
13:11 16,788.60 16,789.00 16,787.75 16,788.45 1,709.7K
13:12 16,788.60 16,790.05 16,788.25 16,789.45 595.7K
13:13 16,788.85 16,790.80 16,788.50 16,790.80 264.1K
13:14 16,791.35 16,796.10 16,791.30 16,796.10 2,057.2K
13:15 16,795.90 16,797.10 16,795.30 16,797.10 1,165.1K
13:16 16,796.45 16,796.70 16,795.55 16,795.65 266.3K
13:17 16,795.05 16,796.60 16,793.65 16,795.75 321.4K
13:18 16,794.55 16,797.70 16,794.55 16,797.70 388.2K
13:19 16,797.30 16,800.15 16,796.90 16,799.85 2,528.1K
13:20 16,801.05 16,805.50 16,799.30 16,805.50 3,603.6K
13:21 16,806.00 16,809.05 16,806.00 16,808.05 7,602.4K
13:22 16,809.10 16,810.20 16,806.10 16,806.50 9,046.8K
13:23 16,806.90 16,810.40 16,806.05 16,809.10 9,929.3K
13:24 16,809.65 16,810.40 16,806.15 16,808.15 10,591.7K
13:25 16,808.45 16,808.45 16,799.95 16,799.95 3,773.5K
13:26 16,799.75 16,799.75 16,795.10 16,796.00 1,575.1K
13:27 16,795.10 16,797.70 16,794.30 16,794.95 3,911.5K
13:28 16,794.50 16,796.85 16,793.15 16,793.35 4,399.2K
13:29 16,793.15 16,793.80 16,789.80 16,791.75 1,395.7K
13:30 16,791.30 16,792.40 16,790.65 16,792.20 1,893.6K
13:31 16,791.95 16,791.95 16,787.75 16,789.30 949.6K
13:32 16,788.80 16,788.80 16,785.25 16,787.40 1,484.7K
13:33 16,786.50 16,789.20 16,786.50 16,788.25 709.2K
13:34 16,787.25 16,789.15 16,786.80 16,788.90 895.5K
13:35 16,789.65 16,789.95 16,787.00 16,787.25 3,240.0K
13:36 16,787.10 16,789.90 16,785.85 16,789.90 2,045.1K
13:37 16,790.25 16,793.35 16,789.65 16,792.45 3,569.2K
13:38 16,792.15 16,792.70 16,789.00 16,790.25 735.4K
13:39 16,790.25 16,792.75 16,790.20 16,792.75 2,094.6K
13:40 16,792.60 16,794.90 16,792.60 16,793.80 930.1K
13:41 16,793.40 16,796.25 16,793.40 16,794.35 2,012.1K
13:42 16,794.10 16,799.05 16,793.35 16,799.05 1,715.6K
13:43 16,798.45 16,799.55 16,796.60 16,798.40 2,065.6K
13:44 16,798.95 16,799.95 16,796.30 16,796.30 1,187.8K
13:45 16,796.25 16,797.90 16,795.05 16,795.05 969.0K
13:46 16,796.30 16,796.30 16,794.30 16,794.95 640.2K
13:47 16,795.10 16,795.10 16,791.50 16,792.25 2,800.8K
13:48 16,791.80 16,793.80 16,790.70 16,790.70 2,927.7K
13:49 16,790.90 16,790.90 16,789.60 16,789.60 1,081.6K
13:50 16,790.15 16,792.25 16,789.55 16,792.25 1,478.5K
13:51 16,792.35 16,794.45 16,792.10 16,793.00 613.1K
13:52 16,793.40 16,796.45 16,793.40 16,795.30 590.6K
13:53 16,795.15 16,796.85 16,794.50 16,794.80 2,988.9K
13:54 16,794.90 16,795.15 16,790.10 16,790.40 1,446.1K
13:55 16,791.20 16,792.00 16,789.95 16,790.95 625.9K
13:56 16,790.30 16,791.40 16,789.60 16,790.45 4,515.5K
13:57 16,791.35 16,795.65 16,790.75 16,794.40 11,088.8K
13:58 16,794.20 16,797.55 16,793.80 16,794.15 2,868.4K
13:59 16,794.05 16,794.75 16,792.20 16,792.50 2,009.1K
14:00 16,792.65 16,796.00 16,792.50 16,795.85 4,396.9K
14:01 16,795.90 16,796.90 16,795.10 16,795.65 2,382.9K
14:02 16,796.30 16,797.90 16,795.70 16,796.10 1,479.2K
14:03 16,796.25 16,796.60 16,794.80 16,794.80 980.3K
14:04 16,794.75 16,798.10 16,794.75 16,796.95 2,310.3K
14:05 16,796.90 16,798.45 16,796.75 16,797.65 890.3K
14:06 16,797.45 16,798.00 16,796.40 16,797.30 3,377.5K
14:07 16,797.55 16,799.30 16,797.20 16,798.40 2,214.8K
14:08 16,799.05 16,799.40 16,797.55 16,797.55 2,318.6K
14:09 16,797.40 16,798.75 16,794.60 16,795.50 1,439.5K
14:10 16,795.90 16,797.15 16,794.10 16,794.35 2,116.5K
14:11 16,794.25 16,794.70 16,791.40 16,793.55 857.3K
14:12 16,793.80 16,797.85 16,793.10 16,797.85 886.8K
14:13 16,798.40 16,798.40 16,796.30 16,797.50 768.0K
14:14 16,797.05 16,800.15 16,797.05 16,800.15 1,547.3K
14:15 16,800.00 16,803.05 16,799.65 16,802.60 878.4K
14:16 16,801.15 16,802.40 16,800.80 16,801.05 3,270.8K
14:17 16,802.00 16,804.55 16,801.25 16,803.10 1,474.3K
14:18 16,802.55 16,806.30 16,802.40 16,805.40 463.0K
14:19 16,805.40 16,807.45 16,804.65 16,807.20 2,072.1K
14:20 16,807.50 16,807.50 16,804.80 16,806.25 639.6K
14:21 16,805.95 16,805.95 16,802.00 16,803.10 3,672.6K
14:22 16,803.85 16,806.15 16,803.30 16,803.50 805.7K
14:23 16,803.65 16,807.35 16,803.65 16,807.15 2,010.1K
14:24 16,806.50 16,806.95 16,803.55 16,805.00 3,470.0K
14:25 16,805.75 16,807.90 16,805.25 16,805.25 1,151.5K
14:26 16,805.50 16,805.50 16,803.20 16,803.60 422.7K
14:27 16,804.45 16,804.85 16,801.20 16,803.55 1,283.7K
14:28 16,802.70 16,806.35 16,802.40 16,805.45 1,639.6K
14:29 16,805.25 16,805.25 16,801.50 16,802.60 715.9K
14:30 16,802.25 16,804.95 16,801.90 16,804.35 2,925.5K
14:31 16,803.70 16,804.90 16,803.30 16,804.60 1,770.9K
14:32 16,804.25 16,804.25 16,800.00 16,800.75 1,372.2K
14:33 16,801.30 16,801.30 16,797.65 16,799.80 1,199.7K
14:34 16,799.95 16,802.55 16,798.65 16,801.65 2,026.9K
14:35 16,800.90 16,801.95 16,798.75 16,798.90 761.5K
14:36 16,799.15 16,801.00 16,798.30 16,799.00 761.1K
14:37 16,799.35 16,800.15 16,796.45 16,796.85 1,160.7K
14:38 16,797.45 16,801.25 16,796.50 16,800.40 1,884.3K
14:39 16,800.75 16,802.85 16,799.30 16,799.60 3,159.6K
14:40 16,799.75 16,799.75 16,795.20 16,795.75 634.4K
14:41 16,795.70 16,798.55 16,794.80 16,798.25 738.3K
14:42 16,798.35 16,798.35 16,796.30 16,797.00 1,519.1K
14:43 16,797.10 16,798.00 16,796.15 16,797.10 663.4K
14:44 16,796.45 16,797.70 16,796.00 16,797.60 1,027.6K
14:45 16,797.75 16,798.95 16,795.95 16,798.00 967.2K
14:46 16,798.35 16,799.70 16,797.60 16,799.70 1,832.5K
14:47 16,799.45 16,802.60 16,799.25 16,801.85 1,345.6K
14:48 16,803.05 16,804.00 16,801.95 16,803.15 2,478.9K
14:49 16,802.40 16,803.50 16,801.05 16,801.05 874.2K
14:50 16,801.45 16,803.05 16,801.45 16,803.00 825.4K
14:51 16,802.30 16,803.95 16,800.75 16,800.75 725.8K
14:52 16,800.50 16,803.25 16,800.50 16,800.90 2,657.0K
14:53 16,803.20 16,804.65 16,801.50 16,801.55 675.0K
14:54 16,801.65 16,802.75 16,801.05 16,802.10 1,016.0K
14:55 16,802.35 16,803.15 16,801.35 16,802.05 777.8K
14:56 16,801.90 16,802.45 16,800.60 16,801.50 845.3K
14:57 16,802.05 16,802.05 16,799.35 16,800.60 972.6K
14:58 16,800.75 16,803.75 16,800.75 16,803.55 918.4K
14:59 16,803.25 16,805.75 16,803.25 16,805.75 1,069.5K
15:00 16,806.80 16,806.80 16,793.35 16,793.35 1,921.0K
15:01 16,794.30 16,795.15 16,793.55 16,793.70 4,715.2K
15:02 16,794.10 16,795.30 16,789.80 16,789.80 2,459.9K
15:03 16,791.00 16,791.15 16,784.70 16,784.70 7,355.2K
15:04 16,786.50 16,787.80 16,785.30 16,785.80 5,797.9K
15:05 16,787.05 16,787.05 16,784.30 16,784.30 4,865.8K
15:06 16,785.15 16,786.30 16,782.60 16,782.60 4,033.4K
15:07 16,782.80 16,784.10 16,781.35 16,781.55 4,000.2K
15:08 16,782.20 16,783.70 16,779.10 16,779.10 1,273.0K
15:09 16,779.60 16,779.60 16,774.50 16,778.40 4,167.9K
15:10 16,778.40 16,781.00 16,777.25 16,779.50 9,452.3K
15:11 16,780.35 16,782.55 16,779.00 16,779.35 3,228.2K
15:12 16,779.75 16,780.95 16,778.85 16,779.25 2,940.3K
15:13 16,780.15 16,780.15 16,778.45 16,779.20 2,571.9K
15:14 16,781.70 16,781.90 16,777.45 16,777.45 4,248.6K
15:15 16,779.50 16,779.50 16,775.15 16,775.15 6,096.6K
15:16 16,776.00 16,777.40 16,775.55 16,775.55 6,781.1K
15:17 16,777.00 16,777.00 16,774.05 16,774.05 3,356.1K
15:18 16,775.65 16,775.65 16,770.55 16,770.70 3,685.0K
15:19 16,772.05 16,773.30 16,770.85 16,771.95 4,388.1K
15:20 16,774.20 16,775.15 16,770.30 16,772.80 11,725.6K
15:21 16,774.15 16,774.60 16,771.45 16,771.45 5,049.0K
15:22 16,772.60 16,772.60 16,769.45 16,770.35 5,062.7K
15:23 16,771.45 16,771.45 16,767.65 16,767.65 3,741.6K
15:24 16,769.75 16,770.15 16,764.05 16,765.10 6,080.0K
15:25 16,764.65 16,767.70 16,764.05 16,766.20 2,719.1K
15:26 16,767.15 16,768.10 16,763.95 16,763.95 1,814.2K
15:27 16,764.95 16,766.05 16,762.75 16,765.25 3,202.0K
15:28 16,763.80 16,763.80 16,759.75 16,761.25 4,975.0K
15:29 16,760.25 16,776.25 16,760.25 16,776.25 4,772.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음