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 16,808.80 16,808.80 16,808.80 16,808.80 15.2K
09:15 16,810.10 16,812.00 16,760.35 16,765.95 9,404.7K
09:16 16,765.70 16,768.25 16,756.30 16,757.65 2,507.9K
09:17 16,757.40 16,762.70 16,755.45 16,762.70 2,982.2K
09:18 16,761.45 16,761.45 16,750.55 16,759.60 6,231.7K
09:19 16,758.10 16,759.10 16,749.75 16,753.05 2,333.1K
09:20 16,750.40 16,756.85 16,745.55 16,756.85 2,507.6K
09:21 16,754.15 16,762.85 16,751.60 16,761.15 2,231.1K
09:22 16,760.30 16,760.80 16,752.95 16,760.80 1,675.6K
09:23 16,762.35 16,762.65 16,754.10 16,755.45 4,419.3K
09:24 16,757.00 16,757.45 16,748.00 16,756.55 3,527.9K
09:25 16,757.45 16,758.50 16,742.10 16,742.10 1,753.9K
09:26 16,742.75 16,747.20 16,741.00 16,745.45 1,082.1K
09:27 16,744.85 16,747.20 16,736.20 16,747.20 2,261.9K
09:28 16,746.85 16,746.85 16,741.40 16,741.95 1,227.0K
09:29 16,738.90 16,738.90 16,725.65 16,725.65 1,639.3K
09:30 16,723.25 16,725.75 16,718.95 16,725.20 1,566.5K
09:31 16,724.45 16,731.75 16,721.20 16,722.90 2,486.1K
09:32 16,723.45 16,727.55 16,714.95 16,726.75 802.0K
09:33 16,727.90 16,733.70 16,726.35 16,730.15 1,167.6K
09:34 16,728.30 16,728.30 16,709.35 16,710.40 6,321.0K
09:35 16,714.50 16,714.70 16,706.10 16,707.10 1,485.2K
09:36 16,704.55 16,716.35 16,702.75 16,716.35 1,657.6K
09:37 16,716.05 16,717.70 16,713.60 16,716.55 2,122.9K
09:38 16,717.30 16,719.55 16,704.35 16,707.50 1,426.6K
09:39 16,708.40 16,715.95 16,707.85 16,715.95 1,858.6K
09:40 16,717.75 16,717.75 16,705.95 16,705.95 1,053.7K
09:41 16,705.60 16,705.65 16,701.35 16,702.80 2,288.0K
09:42 16,702.30 16,702.30 16,693.65 16,697.40 1,109.2K
09:43 16,695.75 16,695.75 16,685.00 16,686.60 885.9K
09:44 16,687.50 16,705.60 16,687.45 16,705.60 1,624.2K
09:45 16,705.85 16,706.35 16,699.30 16,703.25 1,096.2K
09:46 16,703.60 16,713.75 16,702.20 16,713.70 1,635.3K
09:47 16,713.10 16,717.90 16,712.75 16,714.15 2,557.5K
09:48 16,716.20 16,716.70 16,705.70 16,711.20 948.6K
09:49 16,711.85 16,712.15 16,705.25 16,705.25 1,568.1K
09:50 16,704.20 16,704.20 16,696.50 16,699.30 1,711.3K
09:51 16,702.35 16,706.90 16,701.60 16,705.10 1,360.0K
09:52 16,705.15 16,705.65 16,701.15 16,703.55 1,208.6K
09:53 16,705.10 16,706.20 16,704.15 16,705.10 1,036.3K
09:54 16,705.20 16,705.20 16,696.40 16,700.85 780.8K
09:55 16,700.75 16,700.75 16,694.60 16,694.60 418.7K
09:56 16,694.20 16,701.25 16,694.15 16,701.25 596.6K
09:57 16,701.35 16,705.55 16,699.10 16,699.45 828.3K
09:58 16,698.10 16,698.10 16,691.85 16,693.00 2,916.9K
09:59 16,692.90 16,694.85 16,689.10 16,694.85 639.9K
10:00 16,695.05 16,695.95 16,688.65 16,689.60 353.8K
10:01 16,689.50 16,693.05 16,687.80 16,692.30 1,443.9K
10:02 16,691.50 16,691.50 16,680.95 16,680.95 953.6K
10:03 16,681.35 16,682.25 16,678.15 16,678.30 760.9K
10:04 16,677.10 16,679.90 16,672.85 16,677.15 1,266.6K
10:05 16,676.25 16,676.25 16,663.05 16,663.25 6,273.3K
10:06 16,663.40 16,668.45 16,656.55 16,668.45 2,229.1K
10:07 16,669.75 16,669.95 16,665.25 16,669.25 917.5K
10:08 16,669.95 16,669.95 16,664.60 16,669.15 1,264.3K
10:09 16,666.15 16,666.25 16,663.40 16,665.05 931.0K
10:10 16,664.75 16,669.10 16,662.90 16,669.10 1,088.5K
10:11 16,668.35 16,677.70 16,665.75 16,677.50 1,878.3K
10:12 16,678.10 16,680.70 16,670.55 16,671.30 724.8K
10:13 16,671.50 16,674.00 16,669.60 16,670.30 1,042.6K
10:14 16,671.90 16,672.00 16,668.15 16,668.15 838.5K
10:15 16,667.80 16,667.80 16,660.95 16,664.80 571.4K
10:16 16,664.75 16,665.85 16,650.10 16,650.10 927.7K
10:17 16,650.10 16,650.40 16,644.70 16,649.60 932.5K
10:18 16,649.25 16,657.70 16,649.25 16,657.40 643.8K
10:19 16,656.60 16,660.75 16,656.60 16,660.30 499.8K
10:20 16,659.80 16,664.55 16,659.35 16,664.05 416.4K
10:21 16,664.10 16,664.10 16,660.65 16,660.70 455.4K
10:22 16,660.15 16,660.45 16,657.55 16,657.55 930.1K
10:23 16,656.30 16,656.95 16,651.45 16,652.65 767.9K
10:24 16,652.50 16,652.50 16,648.45 16,648.70 1,005.8K
10:25 16,648.75 16,656.20 16,648.20 16,656.20 455.5K
10:26 16,656.00 16,660.30 16,656.00 16,660.30 435.7K
10:27 16,660.05 16,660.05 16,654.40 16,655.70 2,189.9K
10:28 16,655.80 16,657.25 16,654.20 16,656.30 608.5K
10:29 16,656.35 16,656.35 16,652.95 16,653.25 872.0K
10:30 16,652.80 16,652.80 16,647.55 16,650.05 604.2K
10:31 16,650.05 16,655.85 16,649.95 16,655.45 342.6K
10:32 16,655.35 16,655.35 16,650.25 16,652.70 705.4K
10:33 16,653.95 16,656.65 16,653.95 16,656.00 4,254.4K
10:34 16,655.90 16,657.85 16,655.40 16,657.40 597.1K
10:35 16,657.20 16,665.05 16,656.50 16,665.05 1,627.5K
10:36 16,665.70 16,673.65 16,665.70 16,673.25 651.6K
10:37 16,673.20 16,677.65 16,673.00 16,676.40 986.4K
10:38 16,675.15 16,675.15 16,672.05 16,673.70 513.0K
10:39 16,673.40 16,678.45 16,670.20 16,678.45 941.4K
10:40 16,678.20 16,681.10 16,677.85 16,677.85 728.1K
10:41 16,677.30 16,677.75 16,673.95 16,674.20 899.2K
10:42 16,674.10 16,674.40 16,667.20 16,669.75 921.6K
10:43 16,669.30 16,669.40 16,663.50 16,664.75 4,163.3K
10:44 16,663.85 16,665.50 16,663.05 16,663.05 1,149.6K
10:45 16,663.35 16,663.65 16,658.70 16,660.45 4,034.9K
10:46 16,659.25 16,663.40 16,657.50 16,663.40 564.0K
10:47 16,663.60 16,670.60 16,663.60 16,669.95 1,533.5K
10:48 16,669.70 16,672.60 16,669.70 16,672.50 803.9K
10:49 16,672.70 16,673.05 16,670.70 16,671.10 542.8K
10:50 16,671.60 16,675.50 16,669.70 16,674.45 780.6K
10:51 16,675.30 16,676.15 16,673.65 16,675.35 596.3K
10:52 16,675.05 16,676.35 16,673.10 16,673.10 510.9K
10:53 16,673.20 16,676.05 16,671.70 16,675.40 348.5K
10:54 16,674.60 16,675.50 16,672.70 16,673.60 775.6K
10:55 16,673.00 16,678.90 16,672.70 16,677.15 361.1K
10:56 16,677.00 16,677.05 16,674.05 16,674.10 452.5K
10:57 16,674.45 16,674.90 16,670.45 16,671.45 476.8K
10:58 16,671.20 16,671.50 16,668.10 16,668.40 337.1K
10:59 16,668.50 16,669.85 16,666.35 16,666.70 1,418.1K
11:00 16,667.10 16,667.10 16,662.40 16,663.80 1,256.2K
11:01 16,663.80 16,663.80 16,657.10 16,657.10 462.6K
11:02 16,656.45 16,661.05 16,656.45 16,660.85 1,187.3K
11:03 16,660.45 16,660.45 16,655.75 16,656.60 433.0K
11:04 16,656.15 16,658.20 16,653.90 16,653.90 408.7K
11:05 16,654.45 16,658.35 16,652.60 16,656.25 1,971.3K
11:06 16,657.00 16,657.95 16,654.60 16,654.60 961.4K
11:07 16,654.15 16,654.70 16,652.50 16,654.70 5,205.0K
11:08 16,655.65 16,656.55 16,649.60 16,649.60 3,745.4K
11:09 16,648.60 16,649.45 16,646.55 16,648.45 909.4K
11:10 16,648.15 16,650.45 16,648.15 16,648.50 677.2K
11:11 16,648.55 16,652.00 16,648.50 16,650.50 2,918.4K
11:12 16,650.75 16,653.55 16,649.40 16,652.20 2,132.4K
11:13 16,651.65 16,654.30 16,651.00 16,652.90 1,044.0K
11:14 16,653.25 16,659.55 16,653.25 16,659.55 653.8K
11:15 16,659.70 16,661.65 16,658.80 16,660.40 2,346.3K
11:16 16,659.95 16,667.05 16,659.75 16,666.45 730.0K
11:17 16,666.35 16,666.65 16,661.00 16,661.00 982.9K
11:18 16,661.40 16,662.70 16,659.45 16,659.45 2,230.9K
11:19 16,658.15 16,658.15 16,655.15 16,655.65 357.4K
11:20 16,655.20 16,658.95 16,654.25 16,656.95 5,661.5K
11:21 16,656.85 16,657.35 16,654.55 16,657.20 474.6K
11:22 16,656.60 16,657.70 16,654.95 16,657.70 465.8K
11:23 16,657.25 16,660.30 16,657.10 16,660.20 1,746.1K
11:24 16,660.30 16,661.85 16,658.70 16,661.85 1,014.4K
11:25 16,662.00 16,665.60 16,660.75 16,664.40 896.9K
11:26 16,664.00 16,664.60 16,661.40 16,663.35 1,685.1K
11:27 16,663.80 16,664.80 16,661.40 16,661.40 637.8K
11:28 16,661.65 16,662.35 16,660.15 16,660.25 517.5K
11:29 16,660.20 16,660.20 16,658.30 16,658.30 282.0K
11:30 16,658.25 16,658.25 16,654.95 16,657.20 1,909.9K
11:31 16,658.05 16,664.30 16,658.05 16,664.30 1,047.2K
11:32 16,665.30 16,665.30 16,661.45 16,662.75 608.9K
11:33 16,662.20 16,663.30 16,656.20 16,656.20 554.4K
11:34 16,655.75 16,658.05 16,653.70 16,657.65 3,921.9K
11:35 16,657.95 16,660.75 16,657.00 16,658.85 3,465.3K
11:36 16,659.00 16,661.30 16,658.65 16,659.10 1,370.4K
11:37 16,659.45 16,662.20 16,658.15 16,662.20 1,205.1K
11:38 16,662.35 16,665.25 16,662.35 16,663.60 1,252.7K
11:39 16,663.90 16,663.90 16,660.05 16,660.05 1,229.4K
11:40 16,660.60 16,661.00 16,656.90 16,656.90 1,604.6K
11:41 16,657.45 16,658.35 16,655.35 16,658.30 838.9K
11:42 16,658.85 16,659.50 16,656.55 16,657.05 416.7K
11:43 16,657.90 16,659.30 16,654.75 16,658.70 804.3K
11:44 16,659.30 16,660.15 16,658.75 16,660.15 382.8K
11:45 16,661.45 16,663.25 16,661.45 16,662.05 973.7K
11:46 16,662.15 16,663.70 16,661.15 16,663.70 741.4K
11:47 16,663.40 16,664.75 16,661.80 16,664.10 509.1K
11:48 16,664.15 16,666.60 16,663.55 16,666.05 956.9K
11:49 16,665.50 16,667.45 16,664.70 16,667.00 735.0K
11:50 16,666.60 16,666.60 16,659.30 16,659.50 3,631.3K
11:51 16,658.85 16,658.85 16,654.90 16,657.50 673.0K
11:52 16,656.70 16,661.90 16,656.45 16,659.45 2,040.3K
11:53 16,658.80 16,660.20 16,658.40 16,658.90 605.1K
11:54 16,658.70 16,662.70 16,658.70 16,662.40 453.2K
11:55 16,662.30 16,666.10 16,661.10 16,662.65 437.0K
11:56 16,663.70 16,667.00 16,662.80 16,666.00 576.6K
11:57 16,664.45 16,668.30 16,663.95 16,668.30 626.1K
11:58 16,667.50 16,668.75 16,665.60 16,668.35 902.8K
11:59 16,668.40 16,671.80 16,668.20 16,671.80 561.7K
12:00 16,672.40 16,673.70 16,671.85 16,671.90 607.6K
12:01 16,672.20 16,675.55 16,672.00 16,674.60 296.3K
12:02 16,674.10 16,674.35 16,671.60 16,671.60 549.1K
12:03 16,671.95 16,672.15 16,668.95 16,669.60 356.0K
12:04 16,669.15 16,669.60 16,664.15 16,664.15 319.1K
12:05 16,663.00 16,664.95 16,662.10 16,664.05 2,228.3K
12:06 16,664.20 16,665.70 16,662.40 16,662.75 778.0K
12:07 16,661.95 16,663.95 16,661.10 16,663.55 944.0K
12:08 16,663.80 16,665.15 16,663.10 16,664.40 1,069.6K
12:09 16,664.25 16,664.25 16,661.75 16,662.80 242.1K
12:10 16,661.90 16,665.10 16,661.45 16,664.50 525.3K
12:11 16,664.75 16,667.45 16,664.75 16,665.80 878.3K
12:12 16,665.65 16,666.80 16,665.15 16,666.50 1,292.6K
12:13 16,666.85 16,667.30 16,664.55 16,666.70 2,152.4K
12:14 16,666.50 16,666.50 16,664.90 16,665.45 617.4K
12:15 16,666.55 16,668.10 16,665.85 16,665.90 1,382.3K
12:16 16,665.65 16,667.75 16,664.85 16,665.85 413.6K
12:17 16,666.30 16,668.25 16,666.25 16,667.40 519.4K
12:18 16,667.15 16,669.80 16,666.90 16,669.80 320.7K
12:19 16,670.55 16,670.60 16,667.80 16,668.95 1,263.9K
12:20 16,668.85 16,668.85 16,666.00 16,666.45 360.7K
12:21 16,666.50 16,668.10 16,666.05 16,666.10 328.4K
12:22 16,666.05 16,667.95 16,666.05 16,667.45 535.0K
12:23 16,667.50 16,673.35 16,667.50 16,672.95 509.3K
12:24 16,673.35 16,675.80 16,673.35 16,674.85 982.7K
12:25 16,674.75 16,676.35 16,674.60 16,675.35 420.0K
12:26 16,674.30 16,676.45 16,673.75 16,674.15 2,045.6K
12:27 16,674.85 16,679.35 16,674.85 16,677.45 362.9K
12:28 16,675.95 16,675.95 16,673.10 16,674.05 361.8K
12:29 16,673.35 16,674.50 16,671.15 16,671.90 244.7K
12:30 16,672.30 16,676.20 16,672.25 16,676.05 461.0K
12:31 16,675.85 16,679.25 16,674.10 16,674.95 410.9K
12:32 16,674.60 16,678.20 16,674.60 16,678.00 232.7K
12:33 16,678.35 16,679.30 16,675.70 16,675.90 232.0K
12:34 16,675.30 16,675.65 16,673.25 16,673.25 305.6K
12:35 16,672.90 16,674.70 16,671.60 16,674.30 899.8K
12:36 16,674.00 16,674.00 16,671.10 16,672.50 1,352.9K
12:37 16,672.60 16,673.70 16,672.20 16,672.20 1,281.0K
12:38 16,673.25 16,674.50 16,671.95 16,674.50 375.0K
12:39 16,674.35 16,674.60 16,672.65 16,673.90 160.4K
12:40 16,674.00 16,674.55 16,673.05 16,673.50 500.9K
12:41 16,674.60 16,677.45 16,673.75 16,677.10 262.9K
12:42 16,677.55 16,678.15 16,676.20 16,676.90 887.8K
12:43 16,676.65 16,677.50 16,674.20 16,677.05 399.6K
12:44 16,677.75 16,678.50 16,676.95 16,677.95 216.1K
12:45 16,678.70 16,680.60 16,678.70 16,679.60 224.7K
12:46 16,679.10 16,680.00 16,677.00 16,677.85 219.3K
12:47 16,676.95 16,681.50 16,676.35 16,680.10 889.9K
12:48 16,679.40 16,679.75 16,678.10 16,679.30 414.8K
12:49 16,678.60 16,679.25 16,677.45 16,677.65 242.0K
12:50 16,677.35 16,680.50 16,677.30 16,678.85 289.0K
12:51 16,679.60 16,680.50 16,678.80 16,679.90 874.9K
12:52 16,679.80 16,682.20 16,679.55 16,680.60 303.1K
12:53 16,680.00 16,681.50 16,679.40 16,679.95 353.9K
12:54 16,679.80 16,681.00 16,677.55 16,677.90 310.9K
12:55 16,676.40 16,679.05 16,675.60 16,678.30 157.4K
12:56 16,677.55 16,678.65 16,676.55 16,678.55 248.7K
12:57 16,678.05 16,679.90 16,677.55 16,678.15 264.3K
12:58 16,678.25 16,679.55 16,677.30 16,678.45 350.5K
12:59 16,679.05 16,680.35 16,677.80 16,680.35 318.6K
13:00 16,680.05 16,685.45 16,680.05 16,684.95 813.6K
13:01 16,684.70 16,686.45 16,684.25 16,685.65 461.8K
13:02 16,685.15 16,685.45 16,681.55 16,682.20 1,070.0K
13:03 16,680.95 16,681.40 16,679.60 16,680.95 384.2K
13:04 16,680.60 16,683.25 16,680.60 16,682.15 185.3K
13:05 16,682.85 16,682.85 16,675.55 16,675.55 690.4K
13:06 16,675.15 16,675.15 16,671.20 16,673.85 1,524.9K
13:07 16,673.45 16,674.95 16,672.45 16,673.30 278.7K
13:08 16,673.05 16,675.60 16,673.05 16,675.45 735.3K
13:09 16,675.20 16,675.30 16,673.60 16,674.60 198.4K
13:10 16,674.40 16,674.65 16,672.30 16,672.30 169.3K
13:11 16,672.10 16,672.20 16,667.70 16,669.05 334.0K
13:12 16,669.80 16,670.55 16,667.00 16,667.70 322.9K
13:13 16,665.80 16,666.80 16,664.80 16,666.00 534.3K
13:14 16,666.70 16,669.20 16,666.70 16,667.90 392.2K
13:15 16,667.60 16,669.60 16,667.60 16,668.85 442.6K
13:16 16,668.20 16,669.50 16,667.95 16,669.30 291.3K
13:17 16,668.85 16,670.10 16,667.15 16,669.40 194.5K
13:18 16,669.85 16,671.55 16,669.00 16,669.00 1,322.7K
13:19 16,669.35 16,669.65 16,666.85 16,668.05 641.3K
13:20 16,667.65 16,669.90 16,667.30 16,668.90 1,071.7K
13:21 16,668.25 16,672.10 16,668.25 16,671.95 1,664.2K
13:22 16,671.80 16,677.10 16,671.80 16,675.80 2,801.8K
13:23 16,676.15 16,678.40 16,676.00 16,677.30 393.5K
13:24 16,676.10 16,676.10 16,672.05 16,672.85 412.9K
13:25 16,672.65 16,673.60 16,665.20 16,665.20 587.2K
13:26 16,665.10 16,666.40 16,662.10 16,662.10 786.5K
13:27 16,661.85 16,666.30 16,661.85 16,666.30 231.1K
13:28 16,666.35 16,667.50 16,664.90 16,665.70 746.7K
13:29 16,665.55 16,665.75 16,664.75 16,665.00 807.2K
13:30 16,665.05 16,665.95 16,663.75 16,663.75 1,317.9K
13:31 16,663.65 16,665.15 16,662.45 16,665.15 724.1K
13:32 16,665.45 16,665.80 16,663.50 16,663.65 682.1K
13:33 16,663.60 16,664.15 16,662.05 16,662.75 303.0K
13:34 16,662.40 16,663.90 16,662.30 16,663.90 586.9K
13:35 16,664.35 16,666.40 16,663.40 16,663.75 245.7K
13:36 16,662.65 16,664.90 16,662.60 16,664.30 527.3K
13:37 16,663.55 16,667.00 16,662.55 16,666.35 239.3K
13:38 16,665.15 16,667.10 16,663.60 16,663.60 1,365.2K
13:39 16,663.65 16,663.75 16,661.15 16,662.10 3,951.3K
13:40 16,662.15 16,663.90 16,662.15 16,663.00 220.1K
13:41 16,663.20 16,663.30 16,661.60 16,662.20 190.7K
13:42 16,662.15 16,662.15 16,659.85 16,659.85 1,603.7K
13:43 16,659.95 16,661.55 16,659.75 16,660.70 322.1K
13:44 16,658.95 16,659.70 16,657.40 16,658.70 522.8K
13:45 16,658.20 16,658.20 16,654.90 16,654.90 548.6K
13:46 16,655.15 16,656.60 16,654.00 16,655.70 424.2K
13:47 16,655.80 16,659.00 16,655.30 16,658.30 782.7K
13:48 16,658.30 16,658.80 16,657.05 16,657.80 259.3K
13:49 16,658.65 16,660.40 16,656.80 16,657.15 512.0K
13:50 16,656.75 16,657.45 16,655.05 16,655.85 314.2K
13:51 16,657.00 16,661.05 16,656.20 16,661.05 1,296.6K
13:52 16,661.05 16,662.05 16,659.65 16,660.20 466.3K
13:53 16,659.55 16,663.40 16,659.55 16,662.35 432.4K
13:54 16,662.05 16,666.85 16,662.05 16,665.75 1,194.5K
13:55 16,665.10 16,672.10 16,665.10 16,671.20 721.8K
13:56 16,670.25 16,673.70 16,670.25 16,670.55 643.2K
13:57 16,670.60 16,670.60 16,667.00 16,668.35 625.2K
13:58 16,667.95 16,670.65 16,667.95 16,669.40 483.2K
13:59 16,669.20 16,670.90 16,668.75 16,670.65 378.3K
14:00 16,670.20 16,675.75 16,670.20 16,675.75 246.1K
14:01 16,676.40 16,676.70 16,673.50 16,676.40 1,014.2K
14:02 16,676.35 16,676.65 16,674.05 16,674.55 451.0K
14:03 16,674.25 16,675.40 16,671.10 16,671.40 216.3K
14:04 16,672.45 16,672.60 16,669.55 16,672.15 343.5K
14:05 16,671.75 16,673.75 16,670.45 16,673.65 454.6K
14:06 16,673.95 16,674.60 16,673.25 16,674.25 451.0K
14:07 16,673.95 16,674.35 16,672.10 16,672.95 902.6K
14:08 16,673.30 16,674.95 16,672.90 16,674.15 438.8K
14:09 16,673.90 16,677.25 16,673.30 16,676.55 305.1K
14:10 16,676.25 16,678.40 16,675.40 16,675.70 991.3K
14:11 16,675.60 16,675.60 16,671.10 16,671.40 272.3K
14:12 16,670.10 16,670.10 16,667.25 16,668.70 3,826.5K
14:13 16,668.75 16,668.75 16,663.95 16,664.40 2,440.8K
14:14 16,663.70 16,666.00 16,663.70 16,664.15 597.5K
14:15 16,664.55 16,666.05 16,662.80 16,665.00 410.4K
14:16 16,664.45 16,664.45 16,662.30 16,662.65 460.9K
14:17 16,662.90 16,664.35 16,658.40 16,658.95 1,199.4K
14:18 16,658.55 16,658.55 16,654.55 16,655.65 1,668.1K
14:19 16,655.00 16,659.80 16,654.15 16,659.40 1,619.6K
14:20 16,658.65 16,660.00 16,657.30 16,657.30 414.4K
14:21 16,657.60 16,657.60 16,651.25 16,651.90 879.9K
14:22 16,652.20 16,652.20 16,647.10 16,647.10 2,552.3K
14:23 16,645.85 16,647.00 16,645.20 16,645.70 1,755.9K
14:24 16,645.30 16,646.90 16,644.30 16,644.85 3,958.0K
14:25 16,644.25 16,644.25 16,641.00 16,642.15 1,254.8K
14:26 16,641.70 16,641.75 16,639.45 16,639.90 1,702.4K
14:27 16,640.10 16,642.40 16,640.10 16,641.25 2,581.9K
14:28 16,641.35 16,644.00 16,639.85 16,644.00 386.7K
14:29 16,644.05 16,644.05 16,642.95 16,643.10 303.5K
14:30 16,643.95 16,643.95 16,640.00 16,643.90 717.9K
14:31 16,643.70 16,644.90 16,642.75 16,644.45 4,693.1K
14:32 16,644.05 16,644.95 16,641.85 16,642.25 1,197.6K
14:33 16,642.90 16,646.75 16,642.05 16,644.15 637.7K
14:34 16,644.05 16,644.05 16,641.15 16,643.15 1,897.6K
14:35 16,640.90 16,644.90 16,640.05 16,644.90 835.5K
14:36 16,643.75 16,647.20 16,643.00 16,647.00 1,562.4K
14:37 16,646.80 16,646.85 16,642.05 16,642.05 2,561.0K
14:38 16,642.50 16,645.85 16,640.40 16,645.85 1,228.9K
14:39 16,643.80 16,650.85 16,643.80 16,649.65 873.8K
14:40 16,649.10 16,650.20 16,644.65 16,645.05 1,816.1K
14:41 16,645.35 16,646.45 16,642.65 16,643.65 2,284.7K
14:42 16,645.35 16,648.20 16,644.80 16,648.20 2,761.5K
14:43 16,648.35 16,648.35 16,643.20 16,644.35 703.7K
14:44 16,642.70 16,644.25 16,641.80 16,642.95 1,026.0K
14:45 16,642.65 16,649.70 16,642.65 16,649.70 721.0K
14:46 16,648.95 16,648.95 16,646.10 16,646.10 313.9K
14:47 16,646.90 16,646.90 16,643.75 16,645.00 465.5K
14:48 16,644.60 16,647.35 16,644.20 16,647.35 668.3K
14:49 16,647.00 16,654.70 16,646.90 16,654.70 1,048.8K
14:50 16,652.95 16,655.60 16,652.25 16,654.45 540.3K
14:51 16,653.65 16,657.55 16,653.50 16,654.80 607.3K
14:52 16,654.05 16,654.05 16,645.15 16,646.45 1,581.7K
14:53 16,645.70 16,645.80 16,642.65 16,643.80 2,761.1K
14:54 16,643.40 16,643.95 16,639.45 16,640.40 2,711.3K
14:55 16,639.60 16,641.05 16,639.60 16,640.65 829.4K
14:56 16,640.85 16,641.25 16,631.50 16,633.85 1,011.2K
14:57 16,632.35 16,633.30 16,627.05 16,628.70 1,538.9K
14:58 16,627.70 16,629.75 16,627.70 16,628.50 905.8K
14:59 16,628.00 16,631.60 16,627.75 16,630.25 4,498.9K
15:00 16,622.60 16,622.60 16,610.15 16,618.10 4,481.6K
15:01 16,617.10 16,620.00 16,616.50 16,618.75 1,248.3K
15:02 16,618.35 16,618.35 16,609.40 16,609.60 3,537.4K
15:03 16,610.35 16,611.00 16,605.45 16,605.45 2,893.4K
15:04 16,606.35 16,609.25 16,605.35 16,609.15 1,330.3K
15:05 16,611.90 16,616.20 16,611.90 16,614.45 3,625.4K
15:06 16,614.30 16,619.00 16,613.25 16,614.90 1,958.7K
15:07 16,615.30 16,620.70 16,614.25 16,619.55 2,342.1K
15:08 16,619.80 16,625.45 16,619.70 16,622.30 6,383.0K
15:09 16,621.50 16,632.05 16,621.50 16,632.05 1,756.5K
15:10 16,629.70 16,630.40 16,623.65 16,628.95 8,019.4K
15:11 16,627.90 16,628.75 16,623.95 16,625.30 2,162.2K
15:12 16,625.65 16,628.60 16,625.45 16,627.75 1,789.5K
15:13 16,627.50 16,629.20 16,627.40 16,627.60 1,466.2K
15:14 16,630.35 16,634.10 16,630.35 16,630.75 1,553.9K
15:15 16,629.50 16,629.50 16,623.25 16,624.05 10,628.7K
15:16 16,624.75 16,625.45 16,621.75 16,621.75 4,439.1K
15:17 16,621.15 16,622.60 16,619.75 16,619.75 1,873.1K
15:18 16,621.05 16,624.05 16,618.75 16,623.85 2,912.5K
15:19 16,623.75 16,627.60 16,623.75 16,627.60 3,586.9K
15:20 16,626.50 16,627.80 16,622.90 16,627.50 13,430.7K
15:21 16,627.55 16,631.50 16,627.30 16,631.50 3,156.5K
15:22 16,630.70 16,634.20 16,630.60 16,633.60 1,456.9K
15:23 16,633.90 16,634.45 16,630.05 16,631.15 2,800.0K
15:24 16,631.00 16,631.80 16,627.40 16,630.90 7,492.3K
15:25 16,630.15 16,633.85 16,630.05 16,633.10 3,065.4K
15:26 16,632.60 16,634.35 16,632.20 16,633.80 3,076.3K
15:27 16,632.75 16,634.35 16,630.50 16,630.50 2,319.7K
15:28 16,629.30 16,632.35 16,627.75 16,632.35 2,841.5K
15:29 16,630.50 16,633.95 16,621.15 16,621.15 2,099.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음