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 16,825.95 16,825.95 16,825.95 16,825.95 81.5K
09:15 16,829.90 16,829.90 16,800.90 16,808.40 10,710.3K
09:16 16,803.05 16,817.20 16,801.50 16,815.90 10,013.6K
09:17 16,819.50 16,821.50 16,816.80 16,818.85 4,223.6K
09:18 16,818.35 16,824.05 16,817.10 16,818.35 3,195.8K
09:19 16,818.15 16,821.55 16,811.35 16,811.35 3,472.7K
09:20 16,809.40 16,810.10 16,800.30 16,800.95 5,301.6K
09:21 16,801.70 16,814.70 16,801.70 16,812.95 3,862.5K
09:22 16,812.10 16,825.05 16,812.10 16,820.45 3,329.8K
09:23 16,819.40 16,820.30 16,809.55 16,810.80 1,934.2K
09:24 16,811.35 16,813.15 16,798.60 16,798.60 2,826.6K
09:25 16,795.35 16,807.65 16,793.80 16,807.65 2,307.7K
09:26 16,807.95 16,809.95 16,803.95 16,807.20 2,609.7K
09:27 16,805.85 16,807.55 16,801.55 16,806.05 864.1K
09:28 16,805.05 16,807.60 16,799.60 16,804.40 1,762.0K
09:29 16,804.85 16,806.95 16,801.45 16,802.65 3,010.9K
09:30 16,805.35 16,807.00 16,791.90 16,795.45 5,969.7K
09:31 16,794.90 16,799.00 16,793.45 16,793.75 3,288.0K
09:32 16,793.85 16,794.15 16,776.05 16,777.20 1,582.2K
09:33 16,776.75 16,787.35 16,774.05 16,779.50 3,356.7K
09:34 16,776.85 16,776.85 16,769.05 16,771.25 1,569.8K
09:35 16,770.55 16,770.55 16,758.05 16,758.05 4,045.9K
09:36 16,757.20 16,760.40 16,748.50 16,760.05 2,471.3K
09:37 16,758.60 16,759.35 16,755.40 16,756.65 2,412.7K
09:38 16,756.45 16,762.85 16,756.00 16,756.15 1,804.7K
09:39 16,756.85 16,767.95 16,756.85 16,767.95 1,819.0K
09:40 16,767.90 16,769.75 16,760.80 16,761.00 4,353.1K
09:41 16,759.75 16,760.40 16,749.40 16,749.70 2,150.3K
09:42 16,751.35 16,761.85 16,750.95 16,761.35 2,189.6K
09:43 16,762.85 16,768.90 16,761.00 16,761.35 1,708.7K
09:44 16,762.20 16,762.95 16,754.90 16,756.25 2,780.0K
09:45 16,757.25 16,757.25 16,747.40 16,749.50 1,054.2K
09:46 16,750.15 16,756.05 16,748.95 16,753.80 909.4K
09:47 16,752.75 16,759.25 16,752.75 16,757.65 750.3K
09:48 16,758.05 16,760.95 16,757.85 16,760.95 1,452.2K
09:49 16,761.00 16,761.00 16,753.80 16,757.05 1,451.5K
09:50 16,757.25 16,762.40 16,756.70 16,760.65 1,217.0K
09:51 16,760.90 16,767.15 16,759.20 16,767.15 821.3K
09:52 16,768.45 16,771.90 16,766.95 16,771.90 1,544.1K
09:53 16,771.30 16,774.00 16,770.40 16,770.40 2,038.8K
09:54 16,770.90 16,778.85 16,770.90 16,778.75 1,399.2K
09:55 16,778.60 16,783.75 16,777.75 16,779.90 1,346.5K
09:56 16,779.70 16,781.55 16,777.60 16,777.60 1,259.0K
09:57 16,777.10 16,777.15 16,773.95 16,776.25 1,717.1K
09:58 16,775.40 16,778.25 16,775.40 16,775.60 2,227.7K
09:59 16,775.45 16,779.60 16,775.45 16,778.65 599.6K
10:00 16,776.80 16,779.40 16,775.85 16,778.20 965.0K
10:01 16,779.05 16,779.05 16,774.55 16,774.60 1,304.2K
10:02 16,773.45 16,773.45 16,769.75 16,772.70 941.5K
10:03 16,772.15 16,772.95 16,768.90 16,772.95 547.0K
10:04 16,772.40 16,774.75 16,772.30 16,774.60 558.7K
10:05 16,775.05 16,778.00 16,774.05 16,776.60 981.6K
10:06 16,777.00 16,777.00 16,770.70 16,771.45 811.0K
10:07 16,770.60 16,772.65 16,769.80 16,770.20 459.4K
10:08 16,769.80 16,771.80 16,769.25 16,771.15 574.8K
10:09 16,770.20 16,770.20 16,765.40 16,767.00 2,585.4K
10:10 16,766.55 16,769.00 16,763.95 16,769.00 844.8K
10:11 16,768.90 16,772.70 16,768.65 16,770.15 543.7K
10:12 16,769.15 16,771.35 16,767.80 16,767.80 571.7K
10:13 16,768.20 16,768.60 16,765.60 16,766.65 6,113.8K
10:14 16,765.85 16,765.85 16,761.60 16,761.60 1,531.3K
10:15 16,761.80 16,763.45 16,759.45 16,762.35 495.1K
10:16 16,762.25 16,764.80 16,761.10 16,763.00 1,227.6K
10:17 16,761.65 16,766.30 16,760.45 16,764.80 1,629.1K
10:18 16,765.20 16,765.20 16,760.40 16,762.60 575.4K
10:19 16,763.40 16,767.45 16,762.15 16,767.45 941.7K
10:20 16,767.75 16,771.60 16,766.65 16,771.60 443.1K
10:21 16,771.65 16,775.35 16,771.65 16,772.65 1,030.8K
10:22 16,771.55 16,782.30 16,771.55 16,782.30 5,878.6K
10:23 16,782.10 16,782.10 16,779.00 16,780.25 1,588.7K
10:24 16,779.20 16,780.55 16,778.35 16,779.40 1,397.1K
10:25 16,780.10 16,784.10 16,780.10 16,783.30 1,502.3K
10:26 16,783.25 16,783.25 16,781.15 16,781.50 1,865.3K
10:27 16,782.50 16,789.10 16,782.50 16,787.75 2,279.5K
10:28 16,787.40 16,787.50 16,784.55 16,784.80 2,060.8K
10:29 16,784.80 16,787.25 16,784.20 16,785.80 690.9K
10:30 16,785.30 16,785.90 16,773.55 16,773.55 1,670.8K
10:31 16,773.70 16,774.15 16,770.55 16,770.55 1,350.8K
10:32 16,770.85 16,778.75 16,770.85 16,778.75 1,730.1K
10:33 16,778.80 16,785.75 16,778.80 16,785.05 1,964.2K
10:34 16,785.20 16,785.20 16,782.30 16,783.00 977.9K
10:35 16,782.30 16,782.70 16,780.75 16,782.15 1,896.0K
10:36 16,782.10 16,782.10 16,780.25 16,781.10 550.3K
10:37 16,780.95 16,784.90 16,780.50 16,784.90 634.2K
10:38 16,785.75 16,786.40 16,782.25 16,782.90 433.2K
10:39 16,783.80 16,784.10 16,779.70 16,779.95 554.6K
10:40 16,779.85 16,780.80 16,778.85 16,779.65 1,554.2K
10:41 16,780.65 16,780.70 16,778.40 16,779.55 470.5K
10:42 16,779.45 16,779.45 16,775.75 16,776.05 850.6K
10:43 16,775.60 16,775.60 16,768.85 16,769.40 772.9K
10:44 16,769.65 16,770.95 16,768.85 16,770.95 354.2K
10:45 16,770.20 16,776.65 16,770.05 16,776.15 690.7K
10:46 16,775.70 16,782.45 16,775.65 16,782.45 408.9K
10:47 16,782.60 16,785.10 16,781.45 16,783.70 1,318.6K
10:48 16,785.10 16,787.50 16,784.50 16,786.95 671.6K
10:49 16,786.35 16,787.30 16,784.00 16,784.70 340.8K
10:50 16,784.95 16,786.30 16,784.00 16,786.30 313.6K
10:51 16,786.70 16,788.80 16,786.70 16,788.80 642.7K
10:52 16,789.80 16,792.00 16,789.50 16,791.00 530.6K
10:53 16,791.80 16,794.40 16,791.80 16,793.80 1,062.4K
10:54 16,794.25 16,795.00 16,793.30 16,794.90 696.5K
10:55 16,793.85 16,794.70 16,792.80 16,794.00 1,585.9K
10:56 16,793.70 16,793.80 16,790.30 16,790.30 1,491.4K
10:57 16,790.40 16,791.70 16,788.70 16,788.95 1,462.3K
10:58 16,789.35 16,793.95 16,789.35 16,793.70 420.2K
10:59 16,793.85 16,797.60 16,792.20 16,794.85 422.7K
11:00 16,794.30 16,797.20 16,794.30 16,796.05 492.5K
11:01 16,796.45 16,796.45 16,792.30 16,793.30 4,773.7K
11:02 16,793.55 16,799.35 16,793.55 16,799.35 971.4K
11:03 16,799.60 16,800.65 16,798.45 16,800.05 607.5K
11:04 16,799.95 16,801.10 16,799.35 16,799.35 2,953.8K
11:05 16,799.05 16,804.55 16,798.15 16,804.35 964.8K
11:06 16,804.45 16,804.60 16,801.75 16,802.40 921.2K
11:07 16,803.30 16,805.45 16,802.60 16,805.15 356.8K
11:08 16,805.90 16,807.15 16,803.60 16,803.60 440.6K
11:09 16,803.50 16,804.95 16,798.10 16,798.10 985.8K
11:10 16,798.20 16,798.20 16,795.55 16,797.05 509.4K
11:11 16,798.80 16,800.95 16,798.25 16,800.95 421.3K
11:12 16,800.70 16,802.70 16,799.80 16,801.60 505.7K
11:13 16,802.15 16,802.15 16,796.70 16,797.65 957.8K
11:14 16,797.35 16,797.35 16,792.00 16,792.65 1,822.9K
11:15 16,792.65 16,792.75 16,788.40 16,790.35 766.3K
11:16 16,790.35 16,794.25 16,790.20 16,792.30 504.1K
11:17 16,792.90 16,793.70 16,792.30 16,793.10 609.0K
11:18 16,792.10 16,792.10 16,790.30 16,791.50 276.0K
11:19 16,791.55 16,792.05 16,789.90 16,790.25 390.7K
11:20 16,789.80 16,790.10 16,786.65 16,786.65 422.5K
11:21 16,788.45 16,788.45 16,786.35 16,787.15 533.3K
11:22 16,785.45 16,789.50 16,785.45 16,788.90 437.1K
11:23 16,788.70 16,792.15 16,788.70 16,790.05 1,644.4K
11:24 16,791.10 16,792.90 16,786.60 16,786.60 421.7K
11:25 16,785.90 16,787.20 16,784.05 16,784.05 594.3K
11:26 16,784.35 16,787.05 16,781.95 16,786.60 2,265.8K
11:27 16,786.40 16,788.70 16,785.25 16,788.00 353.9K
11:28 16,787.60 16,790.25 16,787.60 16,788.70 296.4K
11:29 16,789.60 16,791.85 16,788.95 16,788.95 299.9K
11:30 16,789.25 16,792.05 16,787.15 16,790.50 664.2K
11:31 16,791.80 16,794.60 16,791.65 16,794.60 1,041.6K
11:32 16,794.90 16,796.20 16,794.20 16,795.50 730.8K
11:33 16,795.95 16,795.95 16,794.15 16,795.95 575.1K
11:34 16,795.50 16,795.50 16,787.60 16,787.60 757.2K
11:35 16,787.85 16,790.20 16,786.55 16,790.10 4,663.5K
11:36 16,791.55 16,793.05 16,787.90 16,791.40 1,003.6K
11:37 16,791.75 16,792.30 16,786.10 16,787.70 823.1K
11:38 16,788.60 16,792.75 16,788.05 16,792.30 569.2K
11:39 16,792.15 16,793.05 16,790.45 16,791.50 528.0K
11:40 16,791.40 16,791.40 16,788.65 16,788.75 809.5K
11:41 16,789.05 16,789.10 16,785.55 16,788.40 456.2K
11:42 16,788.75 16,788.75 16,785.85 16,787.90 301.8K
11:43 16,787.45 16,787.50 16,784.80 16,785.45 1,403.4K
11:44 16,785.45 16,785.50 16,783.10 16,783.10 263.2K
11:45 16,783.30 16,785.90 16,782.90 16,785.90 666.6K
11:46 16,786.25 16,786.25 16,780.45 16,782.50 247.9K
11:47 16,782.15 16,783.15 16,778.15 16,778.15 547.7K
11:48 16,778.50 16,780.30 16,778.05 16,780.30 789.0K
11:49 16,780.35 16,781.00 16,778.95 16,780.75 2,990.3K
11:50 16,780.90 16,781.85 16,777.50 16,777.50 9,888.8K
11:51 16,778.20 16,778.75 16,776.90 16,777.25 4,584.7K
11:52 16,777.55 16,777.55 16,775.25 16,775.85 1,808.9K
11:53 16,775.75 16,776.35 16,774.80 16,775.30 998.5K
11:54 16,775.60 16,777.65 16,775.00 16,775.00 2,974.2K
11:55 16,775.35 16,775.45 16,772.35 16,772.35 1,243.9K
11:56 16,772.30 16,772.30 16,770.60 16,770.60 995.4K
11:57 16,770.65 16,771.30 16,768.75 16,768.75 1,011.6K
11:58 16,769.10 16,772.00 16,768.45 16,771.45 947.6K
11:59 16,770.80 16,771.95 16,769.65 16,769.85 425.0K
12:00 16,770.10 16,772.45 16,769.45 16,771.75 3,180.2K
12:01 16,771.35 16,774.15 16,769.85 16,774.15 1,876.2K
12:02 16,773.85 16,776.95 16,773.85 16,775.00 1,014.6K
12:03 16,774.40 16,776.20 16,774.00 16,775.60 1,721.4K
12:04 16,774.90 16,778.05 16,774.45 16,777.80 1,814.2K
12:05 16,776.95 16,778.35 16,776.40 16,778.15 1,823.0K
12:06 16,777.75 16,778.95 16,777.45 16,778.95 1,063.9K
12:07 16,778.75 16,779.30 16,776.65 16,777.80 1,965.4K
12:08 16,777.85 16,777.85 16,772.45 16,773.95 756.5K
12:09 16,773.25 16,773.50 16,768.60 16,768.60 2,289.0K
12:10 16,768.20 16,769.25 16,761.05 16,761.05 2,910.4K
12:11 16,761.10 16,762.60 16,760.90 16,761.80 427.3K
12:12 16,761.85 16,761.85 16,756.75 16,757.30 1,090.5K
12:13 16,756.00 16,758.45 16,756.00 16,756.85 1,142.9K
12:14 16,756.50 16,757.35 16,749.65 16,749.65 1,112.5K
12:15 16,749.45 16,749.90 16,739.65 16,747.20 812.4K
12:16 16,747.30 16,748.00 16,744.80 16,745.60 721.6K
12:17 16,745.55 16,745.55 16,742.25 16,744.00 523.5K
12:18 16,741.75 16,742.00 16,737.80 16,738.50 725.2K
12:19 16,738.00 16,741.50 16,738.00 16,739.15 542.1K
12:20 16,738.95 16,743.30 16,738.95 16,742.15 340.0K
12:21 16,742.20 16,743.20 16,741.00 16,742.05 331.0K
12:22 16,742.25 16,742.60 16,740.90 16,742.15 425.0K
12:23 16,742.75 16,742.75 16,738.60 16,739.30 1,518.9K
12:24 16,739.25 16,743.00 16,739.05 16,740.90 673.4K
12:25 16,740.15 16,741.45 16,739.45 16,740.60 994.6K
12:26 16,741.05 16,741.70 16,739.20 16,740.40 370.2K
12:27 16,738.95 16,742.50 16,738.85 16,742.20 766.1K
12:28 16,741.65 16,747.40 16,741.50 16,746.25 965.6K
12:29 16,747.00 16,750.25 16,746.25 16,750.25 318.1K
12:30 16,749.75 16,750.25 16,745.85 16,745.85 432.2K
12:31 16,745.50 16,749.55 16,745.50 16,749.55 251.0K
12:32 16,749.25 16,750.60 16,748.45 16,750.15 427.8K
12:33 16,749.95 16,750.10 16,747.05 16,749.70 407.6K
12:34 16,750.75 16,752.90 16,749.15 16,752.25 1,150.1K
12:35 16,751.85 16,753.15 16,750.80 16,750.80 314.2K
12:36 16,750.20 16,752.30 16,749.75 16,752.30 336.3K
12:37 16,752.25 16,752.90 16,749.75 16,749.75 609.5K
12:38 16,750.20 16,751.15 16,748.90 16,748.90 334.0K
12:39 16,749.15 16,749.55 16,747.05 16,747.05 401.4K
12:40 16,746.60 16,747.70 16,745.45 16,746.95 238.7K
12:41 16,746.45 16,746.85 16,743.10 16,744.10 475.0K
12:42 16,744.45 16,751.55 16,744.45 16,751.55 795.2K
12:43 16,752.65 16,757.10 16,752.40 16,757.10 557.0K
12:44 16,756.70 16,759.95 16,754.95 16,759.25 2,039.0K
12:45 16,759.90 16,760.00 16,757.15 16,759.35 963.0K
12:46 16,759.80 16,761.75 16,759.60 16,761.75 827.6K
12:47 16,761.65 16,761.65 16,758.25 16,758.25 1,206.6K
12:48 16,758.70 16,758.70 16,753.10 16,753.30 2,374.2K
12:49 16,753.75 16,753.80 16,752.35 16,752.95 456.5K
12:50 16,752.10 16,755.05 16,752.10 16,753.75 1,165.4K
12:51 16,753.25 16,756.70 16,753.25 16,756.25 320.1K
12:52 16,756.50 16,758.45 16,756.25 16,758.45 376.5K
12:53 16,758.90 16,758.90 16,756.75 16,757.90 341.3K
12:54 16,758.45 16,761.35 16,756.50 16,761.35 455.3K
12:55 16,759.95 16,761.35 16,759.20 16,760.70 474.8K
12:56 16,760.65 16,761.50 16,759.80 16,760.70 360.4K
12:57 16,760.35 16,760.90 16,758.20 16,758.55 465.1K
12:58 16,758.95 16,758.95 16,753.45 16,753.45 2,088.3K
12:59 16,752.70 16,753.50 16,750.30 16,753.35 604.1K
13:00 16,753.05 16,753.05 16,750.80 16,751.20 605.4K
13:01 16,751.30 16,752.95 16,750.75 16,752.40 318.9K
13:02 16,752.50 16,754.45 16,752.35 16,754.10 836.5K
13:03 16,753.55 16,755.90 16,753.55 16,755.90 1,744.1K
13:04 16,755.70 16,758.10 16,755.20 16,755.85 514.4K
13:05 16,754.55 16,754.55 16,751.15 16,751.15 270.0K
13:06 16,751.30 16,752.10 16,749.65 16,751.75 1,479.1K
13:07 16,751.50 16,753.60 16,751.50 16,751.65 519.9K
13:08 16,750.30 16,750.30 16,746.65 16,747.60 506.6K
13:09 16,746.85 16,748.95 16,746.85 16,748.30 322.4K
13:10 16,747.80 16,748.70 16,746.80 16,746.80 425.0K
13:11 16,747.65 16,747.65 16,743.30 16,743.45 2,760.6K
13:12 16,743.90 16,743.90 16,738.30 16,738.85 451.5K
13:13 16,738.40 16,738.40 16,735.35 16,736.10 371.7K
13:14 16,736.75 16,738.55 16,736.00 16,737.70 509.0K
13:15 16,738.10 16,739.65 16,736.85 16,739.65 382.0K
13:16 16,740.25 16,742.90 16,740.25 16,740.25 380.0K
13:17 16,740.90 16,742.45 16,740.55 16,742.20 259.3K
13:18 16,742.70 16,742.85 16,739.85 16,739.85 302.7K
13:19 16,740.40 16,741.05 16,736.30 16,736.30 1,161.2K
13:20 16,736.40 16,739.50 16,735.55 16,737.60 867.3K
13:21 16,738.20 16,738.65 16,734.75 16,734.75 3,064.1K
13:22 16,734.85 16,737.80 16,734.45 16,736.70 418.5K
13:23 16,737.00 16,741.80 16,736.95 16,741.20 425.2K
13:24 16,740.50 16,740.80 16,735.50 16,735.50 3,654.5K
13:25 16,736.30 16,738.75 16,735.10 16,735.10 749.7K
13:26 16,735.75 16,735.90 16,733.00 16,733.90 720.1K
13:27 16,734.10 16,736.80 16,734.10 16,736.35 333.6K
13:28 16,736.60 16,737.70 16,736.35 16,737.20 587.9K
13:29 16,737.05 16,741.90 16,736.70 16,740.60 1,699.3K
13:30 16,740.65 16,741.10 16,739.40 16,740.70 552.3K
13:31 16,740.20 16,741.85 16,740.20 16,741.35 494.4K
13:32 16,740.90 16,740.90 16,738.20 16,738.20 263.0K
13:33 16,739.15 16,739.15 16,733.75 16,734.40 450.1K
13:34 16,733.70 16,735.45 16,733.70 16,734.80 509.9K
13:35 16,735.20 16,737.85 16,735.15 16,737.15 586.5K
13:36 16,736.95 16,740.35 16,736.95 16,739.70 1,393.3K
13:37 16,738.55 16,739.45 16,737.85 16,738.90 344.7K
13:38 16,739.10 16,741.05 16,738.25 16,741.05 375.3K
13:39 16,740.35 16,740.50 16,737.30 16,737.80 1,315.8K
13:40 16,737.60 16,738.30 16,736.90 16,736.90 887.2K
13:41 16,736.70 16,740.75 16,736.45 16,740.00 508.1K
13:42 16,738.80 16,741.30 16,738.80 16,741.30 1,480.7K
13:43 16,742.10 16,743.80 16,740.40 16,743.75 1,316.0K
13:44 16,743.55 16,746.05 16,743.40 16,744.95 319.3K
13:45 16,744.65 16,745.85 16,743.45 16,743.45 192.7K
13:46 16,742.70 16,743.60 16,741.70 16,742.15 709.2K
13:47 16,742.50 16,744.10 16,741.25 16,743.20 518.5K
13:48 16,742.50 16,742.90 16,738.50 16,738.60 278.1K
13:49 16,738.35 16,740.00 16,737.85 16,739.90 274.1K
13:50 16,739.15 16,741.75 16,739.15 16,741.75 582.6K
13:51 16,741.55 16,744.65 16,740.75 16,742.70 273.8K
13:52 16,743.10 16,752.00 16,743.10 16,751.55 487.6K
13:53 16,752.05 16,755.20 16,750.45 16,752.25 674.3K
13:54 16,751.85 16,751.85 16,745.70 16,745.70 350.7K
13:55 16,745.60 16,748.40 16,744.55 16,748.40 411.0K
13:56 16,749.15 16,749.20 16,746.95 16,747.40 243.4K
13:57 16,747.20 16,750.30 16,747.20 16,749.00 472.2K
13:58 16,747.85 16,751.45 16,747.85 16,751.05 399.6K
13:59 16,751.20 16,755.45 16,751.20 16,754.45 276.4K
14:00 16,754.05 16,756.35 16,753.85 16,753.85 455.6K
14:01 16,754.00 16,754.00 16,749.15 16,749.35 492.6K
14:02 16,749.50 16,753.45 16,747.30 16,752.95 568.7K
14:03 16,752.55 16,753.95 16,751.50 16,753.40 296.2K
14:04 16,754.10 16,754.10 16,750.85 16,751.25 1,259.5K
14:05 16,751.10 16,756.40 16,751.10 16,756.40 898.9K
14:06 16,755.10 16,755.80 16,753.30 16,754.40 546.5K
14:07 16,753.85 16,753.85 16,749.80 16,749.80 327.1K
14:08 16,750.15 16,750.45 16,749.10 16,749.40 413.6K
14:09 16,749.00 16,753.85 16,749.00 16,753.85 801.0K
14:10 16,753.75 16,755.55 16,753.60 16,753.60 760.9K
14:11 16,753.15 16,753.15 16,749.90 16,750.35 751.0K
14:12 16,749.00 16,749.00 16,743.75 16,743.75 664.5K
14:13 16,744.15 16,748.65 16,743.20 16,747.55 457.5K
14:14 16,748.10 16,750.20 16,746.55 16,748.50 402.8K
14:15 16,749.65 16,751.55 16,748.00 16,751.55 738.9K
14:16 16,750.90 16,754.15 16,749.65 16,753.10 593.5K
14:17 16,753.15 16,757.35 16,752.40 16,757.35 853.9K
14:18 16,757.25 16,760.80 16,757.25 16,758.75 1,197.2K
14:19 16,756.80 16,758.40 16,755.85 16,756.70 408.0K
14:20 16,756.40 16,758.25 16,755.15 16,756.10 417.9K
14:21 16,756.20 16,757.30 16,755.20 16,755.40 1,218.1K
14:22 16,756.20 16,756.20 16,753.40 16,754.85 298.5K
14:23 16,754.90 16,755.15 16,752.30 16,755.00 496.7K
14:24 16,753.50 16,755.55 16,753.50 16,754.40 614.2K
14:25 16,753.40 16,756.75 16,753.10 16,754.95 762.3K
14:26 16,754.25 16,755.00 16,753.75 16,754.45 489.4K
14:27 16,754.55 16,755.30 16,753.00 16,753.40 266.3K
14:28 16,752.80 16,754.05 16,752.10 16,752.55 497.0K
14:29 16,752.25 16,752.25 16,745.10 16,745.75 2,586.0K
14:30 16,745.45 16,745.45 16,742.80 16,744.90 1,189.9K
14:31 16,745.55 16,746.25 16,743.45 16,743.45 518.9K
14:32 16,742.90 16,745.95 16,742.75 16,745.30 1,018.8K
14:33 16,746.30 16,750.45 16,745.65 16,748.60 635.6K
14:34 16,747.25 16,747.90 16,743.50 16,745.25 1,550.7K
14:35 16,745.20 16,749.45 16,745.20 16,749.35 337.6K
14:36 16,749.25 16,752.80 16,749.10 16,752.80 597.2K
14:37 16,752.80 16,757.60 16,752.40 16,757.35 5,477.0K
14:38 16,757.60 16,762.25 16,757.60 16,762.25 929.5K
14:39 16,762.45 16,767.05 16,762.45 16,765.95 1,025.8K
14:40 16,765.45 16,768.65 16,762.55 16,764.45 1,176.3K
14:41 16,764.35 16,765.20 16,762.90 16,763.05 962.1K
14:42 16,763.80 16,765.45 16,762.15 16,763.25 1,327.1K
14:43 16,762.65 16,762.65 16,759.10 16,760.30 761.7K
14:44 16,759.85 16,763.60 16,758.55 16,763.60 807.8K
14:45 16,763.60 16,763.60 16,760.75 16,761.80 936.0K
14:46 16,760.85 16,761.30 16,756.50 16,756.50 2,466.4K
14:47 16,755.20 16,755.20 16,748.75 16,749.90 824.9K
14:48 16,750.80 16,751.80 16,747.90 16,749.10 566.0K
14:49 16,750.20 16,750.20 16,745.10 16,745.90 772.6K
14:50 16,746.10 16,748.85 16,745.75 16,748.85 1,596.0K
14:51 16,747.95 16,750.20 16,745.15 16,747.95 1,532.3K
14:52 16,747.80 16,748.30 16,746.00 16,747.00 872.9K
14:53 16,746.70 16,748.10 16,746.05 16,748.10 1,105.2K
14:54 16,747.95 16,750.55 16,746.65 16,750.40 654.9K
14:55 16,751.50 16,752.05 16,749.20 16,752.05 1,038.2K
14:56 16,751.00 16,753.45 16,750.75 16,753.45 2,473.8K
14:57 16,751.85 16,754.45 16,751.65 16,754.30 2,616.5K
14:58 16,756.05 16,761.55 16,754.75 16,754.75 3,157.4K
14:59 16,755.35 16,755.35 16,752.35 16,753.10 1,713.9K
15:00 16,755.70 16,756.65 16,753.65 16,753.65 4,192.3K
15:01 16,754.60 16,756.75 16,753.70 16,754.85 1,201.6K
15:02 16,754.50 16,754.80 16,750.65 16,750.65 1,426.2K
15:03 16,750.55 16,752.40 16,750.55 16,752.10 1,477.4K
15:04 16,751.35 16,752.65 16,749.15 16,750.75 2,291.5K
15:05 16,752.80 16,755.85 16,750.85 16,751.10 1,548.6K
15:06 16,751.30 16,751.95 16,749.70 16,750.10 985.5K
15:07 16,750.40 16,754.90 16,750.40 16,754.90 1,438.3K
15:08 16,754.95 16,756.60 16,754.70 16,755.95 1,118.2K
15:09 16,756.55 16,760.35 16,756.45 16,760.35 2,290.1K
15:10 16,761.05 16,761.05 16,755.60 16,756.80 2,330.6K
15:11 16,757.70 16,758.35 16,754.75 16,755.25 1,402.4K
15:12 16,755.70 16,755.70 16,751.40 16,753.25 2,546.8K
15:13 16,753.20 16,755.10 16,752.85 16,754.50 2,799.1K
15:14 16,755.75 16,755.75 16,753.65 16,755.45 5,543.8K
15:15 16,755.75 16,755.75 16,751.45 16,752.80 8,450.4K
15:16 16,753.05 16,753.05 16,751.30 16,752.05 4,019.5K
15:17 16,752.00 16,753.15 16,750.90 16,751.85 3,637.0K
15:18 16,751.85 16,752.85 16,747.95 16,749.55 4,082.2K
15:19 16,751.50 16,752.80 16,750.65 16,751.40 4,782.4K
15:20 16,751.65 16,751.65 16,743.65 16,744.65 11,658.2K
15:21 16,745.40 16,746.80 16,744.00 16,745.05 1,292.9K
15:22 16,745.05 16,746.60 16,742.45 16,743.45 1,588.1K
15:23 16,744.40 16,745.65 16,743.25 16,745.00 3,426.6K
15:24 16,744.90 16,744.90 16,740.80 16,741.95 8,004.4K
15:25 16,742.45 16,742.45 16,737.55 16,739.55 3,450.8K
15:26 16,739.20 16,739.20 16,732.80 16,735.65 1,706.3K
15:27 16,735.25 16,739.65 16,735.25 16,739.05 3,159.0K
15:28 16,740.65 16,741.10 16,736.85 16,737.65 1,560.8K
15:29 16,737.85 16,747.45 16,731.30 16,747.45 2,857.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음