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 16,405.25 16,405.25 16,405.25 16,405.25 31.1K
09:15 16,401.70 16,401.70 16,370.70 16,380.30 6,850.9K
09:16 16,374.50 16,374.50 16,358.15 16,372.50 4,001.1K
09:17 16,372.65 16,386.05 16,372.65 16,385.85 3,344.5K
09:18 16,386.75 16,392.35 16,380.95 16,387.65 3,116.7K
09:19 16,387.05 16,394.40 16,378.55 16,394.40 4,154.5K
09:20 16,393.85 16,393.85 16,376.00 16,376.00 2,099.8K
09:21 16,375.65 16,375.65 16,361.95 16,365.45 1,744.4K
09:22 16,363.30 16,365.90 16,360.70 16,365.05 5,188.8K
09:23 16,363.80 16,365.70 16,354.55 16,361.40 2,262.5K
09:24 16,360.60 16,364.45 16,358.35 16,363.80 1,624.5K
09:25 16,364.60 16,364.60 16,342.60 16,346.90 2,053.9K
09:26 16,348.35 16,355.45 16,345.85 16,351.95 2,183.5K
09:27 16,352.10 16,357.10 16,350.05 16,353.75 2,380.8K
09:28 16,355.50 16,355.50 16,348.85 16,351.80 1,061.0K
09:29 16,351.95 16,353.40 16,336.80 16,341.05 1,486.6K
09:30 16,341.35 16,358.05 16,339.85 16,353.75 1,780.1K
09:31 16,352.55 16,353.85 16,344.50 16,344.50 1,268.0K
09:32 16,342.85 16,347.70 16,341.00 16,346.00 1,305.0K
09:33 16,344.40 16,355.40 16,343.05 16,355.40 1,444.1K
09:34 16,355.20 16,355.55 16,352.65 16,352.65 2,167.5K
09:35 16,352.50 16,352.50 16,346.80 16,349.05 2,162.4K
09:36 16,348.65 16,355.55 16,346.70 16,352.75 1,237.2K
09:37 16,353.20 16,353.20 16,347.75 16,350.95 510.5K
09:38 16,350.80 16,353.40 16,345.60 16,346.55 2,337.8K
09:39 16,345.10 16,353.90 16,345.10 16,352.45 1,346.2K
09:40 16,351.45 16,352.90 16,350.75 16,351.65 2,234.4K
09:41 16,352.55 16,360.40 16,352.55 16,358.05 415.4K
09:42 16,358.00 16,358.50 16,356.90 16,357.60 852.1K
09:43 16,356.35 16,358.75 16,354.90 16,358.75 646.1K
09:44 16,357.60 16,372.60 16,357.60 16,372.60 1,297.4K
09:45 16,372.40 16,372.40 16,355.90 16,356.45 2,126.7K
09:46 16,355.50 16,355.50 16,349.60 16,354.95 770.1K
09:47 16,355.25 16,355.50 16,341.55 16,341.55 2,881.0K
09:48 16,342.00 16,342.00 16,333.75 16,333.75 2,512.9K
09:49 16,334.90 16,335.80 16,332.35 16,334.70 2,815.1K
09:50 16,334.75 16,334.75 16,327.10 16,327.10 1,264.0K
09:51 16,326.75 16,338.90 16,326.75 16,338.35 1,503.9K
09:52 16,337.70 16,337.70 16,331.90 16,335.00 648.4K
09:53 16,335.00 16,337.00 16,331.05 16,331.95 824.4K
09:54 16,330.35 16,331.50 16,327.90 16,328.55 3,971.7K
09:55 16,328.05 16,353.05 16,328.00 16,353.05 1,427.0K
09:56 16,354.55 16,363.95 16,354.55 16,361.80 1,051.6K
09:57 16,361.90 16,370.85 16,361.90 16,368.75 1,044.8K
09:58 16,367.70 16,367.70 16,353.95 16,353.95 903.0K
09:59 16,353.80 16,359.55 16,352.75 16,359.00 577.7K
10:00 16,359.50 16,360.55 16,351.85 16,360.55 3,033.1K
10:01 16,364.05 16,370.05 16,364.05 16,370.05 647.5K
10:02 16,366.95 16,368.95 16,364.40 16,368.95 860.0K
10:03 16,369.05 16,370.05 16,367.30 16,368.70 446.8K
10:04 16,367.85 16,367.85 16,360.50 16,360.80 699.9K
10:05 16,361.55 16,364.25 16,361.55 16,364.15 581.8K
10:06 16,364.05 16,364.05 16,359.80 16,361.85 486.4K
10:07 16,362.65 16,362.65 16,350.85 16,350.85 523.3K
10:08 16,351.45 16,355.60 16,351.15 16,355.60 674.3K
10:09 16,355.85 16,356.50 16,346.95 16,351.95 2,766.3K
10:10 16,352.55 16,354.05 16,348.85 16,349.45 682.7K
10:11 16,349.30 16,351.15 16,349.10 16,349.10 542.6K
10:12 16,349.70 16,352.45 16,348.00 16,352.45 678.3K
10:13 16,353.35 16,356.70 16,352.80 16,352.80 406.2K
10:14 16,350.95 16,353.15 16,349.40 16,353.15 300.6K
10:15 16,353.10 16,354.70 16,350.75 16,352.95 434.3K
10:16 16,352.30 16,355.95 16,351.95 16,355.95 389.9K
10:17 16,356.20 16,359.00 16,356.20 16,357.60 426.6K
10:18 16,357.40 16,362.10 16,357.40 16,360.10 378.6K
10:19 16,360.30 16,363.55 16,360.30 16,363.20 2,038.5K
10:20 16,362.25 16,365.20 16,362.25 16,362.90 506.9K
10:21 16,362.10 16,362.70 16,359.30 16,359.30 452.2K
10:22 16,359.90 16,361.20 16,353.30 16,353.30 4,252.5K
10:23 16,353.15 16,358.15 16,352.80 16,355.30 2,297.9K
10:24 16,354.45 16,355.85 16,353.90 16,355.85 467.2K
10:25 16,355.50 16,357.55 16,354.95 16,356.70 467.1K
10:26 16,356.25 16,356.25 16,351.40 16,351.40 1,678.6K
10:27 16,350.55 16,351.05 16,346.05 16,346.05 521.2K
10:28 16,346.20 16,346.20 16,339.85 16,339.85 1,759.2K
10:29 16,340.00 16,340.50 16,334.05 16,334.05 2,334.0K
10:30 16,332.75 16,335.75 16,329.40 16,334.95 1,348.7K
10:31 16,335.60 16,342.55 16,335.00 16,342.55 954.7K
10:32 16,341.45 16,342.65 16,339.65 16,340.50 998.1K
10:33 16,340.60 16,340.60 16,336.25 16,340.05 381.9K
10:34 16,340.45 16,340.45 16,333.85 16,333.85 472.4K
10:35 16,334.10 16,334.50 16,328.95 16,330.50 994.7K
10:36 16,331.35 16,332.00 16,326.80 16,328.80 1,316.5K
10:37 16,325.75 16,326.15 16,320.20 16,320.20 466.9K
10:38 16,318.40 16,319.20 16,309.85 16,310.25 3,148.7K
10:39 16,310.00 16,311.15 16,306.85 16,309.45 2,042.8K
10:40 16,310.95 16,310.95 16,299.35 16,299.70 1,010.4K
10:41 16,300.20 16,307.15 16,300.20 16,304.55 1,014.3K
10:42 16,304.80 16,309.85 16,304.80 16,309.85 730.3K
10:43 16,308.25 16,316.20 16,308.25 16,314.55 2,473.6K
10:44 16,314.65 16,314.65 16,309.30 16,309.75 1,152.4K
10:45 16,308.80 16,308.80 16,295.35 16,298.55 1,327.8K
10:46 16,298.10 16,314.10 16,298.10 16,314.10 925.1K
10:47 16,315.05 16,315.50 16,309.40 16,309.50 536.2K
10:48 16,309.65 16,314.35 16,309.10 16,314.35 2,378.2K
10:49 16,315.45 16,316.75 16,311.85 16,312.35 788.6K
10:50 16,310.85 16,327.90 16,310.85 16,327.90 885.8K
10:51 16,328.10 16,331.50 16,324.25 16,331.50 1,306.2K
10:52 16,333.20 16,333.20 16,327.30 16,329.40 521.3K
10:53 16,329.55 16,331.30 16,329.55 16,329.60 700.8K
10:54 16,330.00 16,330.00 16,324.00 16,326.80 3,166.1K
10:55 16,327.00 16,329.50 16,326.40 16,327.20 3,002.5K
10:56 16,328.20 16,330.00 16,326.85 16,326.85 1,468.8K
10:57 16,326.25 16,327.05 16,324.15 16,325.50 875.3K
10:58 16,326.20 16,328.50 16,326.10 16,327.05 341.6K
10:59 16,327.15 16,328.55 16,324.70 16,325.40 386.4K
11:00 16,325.80 16,325.80 16,319.10 16,319.10 733.0K
11:01 16,318.45 16,323.90 16,315.90 16,322.65 1,523.9K
11:02 16,323.15 16,327.70 16,322.85 16,327.60 667.1K
11:03 16,329.60 16,335.20 16,329.60 16,334.05 984.9K
11:04 16,333.45 16,334.90 16,331.25 16,333.90 1,550.8K
11:05 16,334.40 16,335.90 16,332.50 16,333.45 587.5K
11:06 16,332.70 16,333.40 16,325.50 16,325.70 2,244.1K
11:07 16,325.60 16,328.50 16,325.20 16,327.25 621.7K
11:08 16,327.60 16,335.75 16,327.60 16,335.70 369.1K
11:09 16,336.50 16,339.35 16,336.45 16,336.55 392.5K
11:10 16,335.75 16,336.10 16,331.55 16,335.15 913.5K
11:11 16,334.55 16,341.20 16,334.55 16,340.95 1,040.7K
11:12 16,340.60 16,349.65 16,340.40 16,347.10 616.7K
11:13 16,346.75 16,348.60 16,345.90 16,346.65 593.4K
11:14 16,347.20 16,350.00 16,346.15 16,350.00 1,149.6K
11:15 16,351.45 16,352.70 16,350.00 16,351.10 1,267.5K
11:16 16,350.90 16,352.90 16,350.30 16,352.90 2,051.7K
11:17 16,353.75 16,357.80 16,353.55 16,357.25 627.7K
11:18 16,357.15 16,357.30 16,354.45 16,354.45 579.9K
11:19 16,355.65 16,360.15 16,355.65 16,360.15 522.8K
11:20 16,360.55 16,362.15 16,357.15 16,360.25 1,205.4K
11:21 16,360.10 16,361.00 16,359.00 16,359.00 513.9K
11:22 16,358.00 16,360.30 16,358.00 16,360.20 1,167.8K
11:23 16,360.30 16,360.30 16,358.60 16,359.25 527.6K
11:24 16,358.00 16,361.70 16,357.90 16,361.70 2,764.9K
11:25 16,362.25 16,365.10 16,361.00 16,361.75 1,075.5K
11:26 16,362.55 16,367.80 16,360.65 16,367.80 530.9K
11:27 16,366.65 16,371.85 16,366.65 16,371.25 679.9K
11:28 16,371.95 16,380.70 16,370.95 16,380.70 976.4K
11:29 16,381.05 16,382.80 16,380.30 16,382.70 1,281.7K
11:30 16,382.45 16,386.85 16,380.95 16,386.85 706.7K
11:31 16,386.70 16,390.05 16,386.70 16,390.05 626.7K
11:32 16,389.70 16,400.40 16,389.50 16,400.40 428.0K
11:33 16,400.30 16,402.80 16,398.90 16,399.85 961.1K
11:34 16,400.15 16,401.25 16,398.80 16,399.95 512.5K
11:35 16,399.65 16,399.75 16,396.20 16,398.60 779.3K
11:36 16,398.75 16,398.95 16,395.85 16,396.35 707.5K
11:37 16,396.00 16,401.70 16,395.60 16,400.45 750.6K
11:38 16,402.45 16,406.35 16,402.45 16,405.95 1,656.4K
11:39 16,406.35 16,406.65 16,401.05 16,401.80 274.4K
11:40 16,400.60 16,400.60 16,396.50 16,396.70 606.5K
11:41 16,396.00 16,398.10 16,395.35 16,396.15 2,118.2K
11:42 16,396.45 16,399.70 16,395.70 16,397.05 539.8K
11:43 16,397.60 16,401.50 16,397.60 16,401.30 489.8K
11:44 16,399.85 16,401.90 16,397.05 16,397.05 605.8K
11:45 16,396.65 16,399.00 16,396.55 16,396.90 571.2K
11:46 16,395.75 16,398.15 16,394.45 16,398.15 220.6K
11:47 16,397.40 16,399.10 16,396.60 16,399.05 997.7K
11:48 16,398.20 16,399.00 16,395.85 16,397.55 330.4K
11:49 16,397.25 16,397.45 16,394.25 16,394.65 332.5K
11:50 16,394.75 16,397.95 16,394.75 16,397.95 290.0K
11:51 16,398.05 16,399.35 16,396.45 16,398.35 308.9K
11:52 16,400.00 16,400.65 16,398.05 16,400.30 560.2K
11:53 16,399.80 16,403.90 16,399.60 16,403.90 233.3K
11:54 16,403.25 16,403.75 16,399.10 16,400.05 379.8K
11:55 16,399.45 16,405.00 16,398.75 16,404.80 433.8K
11:56 16,405.05 16,407.25 16,404.80 16,406.85 300.1K
11:57 16,407.25 16,409.15 16,402.75 16,402.75 305.6K
11:58 16,403.00 16,403.25 16,400.60 16,400.60 264.7K
11:59 16,400.25 16,400.50 16,396.50 16,398.30 418.1K
12:00 16,399.20 16,400.40 16,397.60 16,400.10 680.3K
12:01 16,400.80 16,401.85 16,399.70 16,400.85 266.0K
12:02 16,400.55 16,401.65 16,398.20 16,398.20 524.0K
12:03 16,398.25 16,398.70 16,392.35 16,392.35 219.2K
12:04 16,391.65 16,391.65 16,386.70 16,390.25 2,567.3K
12:05 16,390.85 16,393.85 16,390.85 16,392.65 880.1K
12:06 16,392.05 16,393.60 16,390.95 16,393.60 575.0K
12:07 16,392.15 16,392.15 16,390.50 16,391.95 628.6K
12:08 16,391.65 16,393.25 16,391.40 16,393.20 2,492.2K
12:09 16,394.25 16,394.25 16,387.65 16,387.65 456.4K
12:10 16,387.75 16,388.20 16,385.50 16,385.50 550.5K
12:11 16,385.30 16,385.60 16,383.55 16,384.60 769.0K
12:12 16,384.65 16,384.65 16,381.55 16,382.15 409.1K
12:13 16,379.90 16,381.60 16,379.50 16,379.50 500.5K
12:14 16,379.60 16,379.60 16,373.50 16,373.50 366.3K
12:15 16,373.10 16,374.90 16,372.55 16,372.95 428.7K
12:16 16,373.15 16,373.55 16,371.00 16,371.95 335.0K
12:17 16,372.55 16,385.45 16,372.35 16,385.45 661.9K
12:18 16,386.45 16,390.30 16,386.15 16,389.75 478.6K
12:19 16,390.70 16,393.15 16,388.40 16,393.05 359.4K
12:20 16,392.95 16,394.20 16,392.25 16,392.30 297.7K
12:21 16,392.70 16,392.70 16,387.75 16,387.75 409.0K
12:22 16,388.30 16,388.95 16,384.60 16,385.10 258.0K
12:23 16,385.25 16,387.40 16,385.25 16,385.70 697.0K
12:24 16,385.90 16,386.15 16,383.45 16,383.45 365.4K
12:25 16,383.05 16,383.35 16,381.15 16,383.20 366.2K
12:26 16,383.10 16,383.30 16,379.20 16,379.45 232.7K
12:27 16,378.95 16,378.95 16,376.05 16,378.90 5,207.7K
12:28 16,378.75 16,379.45 16,377.45 16,378.60 445.2K
12:29 16,379.00 16,387.50 16,378.75 16,387.45 634.6K
12:30 16,386.75 16,394.80 16,386.75 16,393.05 413.4K
12:31 16,393.05 16,393.05 16,387.00 16,387.00 243.2K
12:32 16,386.10 16,386.30 16,381.90 16,383.65 539.3K
12:33 16,383.50 16,383.50 16,381.85 16,382.70 1,508.1K
12:34 16,383.85 16,386.40 16,383.30 16,386.40 310.3K
12:35 16,386.75 16,389.95 16,386.75 16,387.45 1,128.4K
12:36 16,387.75 16,390.65 16,387.75 16,390.65 1,643.5K
12:37 16,390.95 16,391.60 16,388.75 16,391.60 730.0K
12:38 16,392.15 16,392.20 16,389.15 16,390.30 794.0K
12:39 16,390.35 16,391.15 16,389.15 16,389.15 994.0K
12:40 16,388.85 16,390.30 16,387.80 16,389.70 1,028.7K
12:41 16,389.15 16,391.65 16,389.15 16,390.65 514.7K
12:42 16,390.35 16,390.95 16,385.60 16,386.40 607.5K
12:43 16,386.80 16,389.00 16,386.55 16,388.80 423.4K
12:44 16,388.10 16,388.70 16,385.80 16,387.15 397.8K
12:45 16,387.80 16,390.10 16,387.25 16,388.55 1,378.5K
12:46 16,388.75 16,390.30 16,388.00 16,388.15 731.4K
12:47 16,388.20 16,393.50 16,387.70 16,393.50 496.2K
12:48 16,393.40 16,393.85 16,391.15 16,391.15 1,081.2K
12:49 16,390.55 16,395.75 16,389.25 16,395.75 426.5K
12:50 16,395.55 16,395.95 16,393.90 16,395.60 2,022.6K
12:51 16,395.15 16,395.15 16,390.00 16,390.30 1,687.8K
12:52 16,389.65 16,390.60 16,386.55 16,386.65 383.1K
12:53 16,385.65 16,389.45 16,385.65 16,388.55 365.9K
12:54 16,389.10 16,391.90 16,389.05 16,391.85 292.7K
12:55 16,391.35 16,393.25 16,390.55 16,393.25 439.2K
12:56 16,394.35 16,397.20 16,394.35 16,397.20 465.5K
12:57 16,397.45 16,397.55 16,392.75 16,393.05 614.1K
12:58 16,393.40 16,394.55 16,392.75 16,393.85 1,759.4K
12:59 16,394.20 16,395.70 16,393.30 16,394.30 451.0K
13:00 16,394.70 16,399.80 16,394.15 16,399.80 457.9K
13:01 16,400.65 16,400.85 16,397.45 16,397.60 1,457.1K
13:02 16,397.85 16,398.85 16,395.00 16,395.00 1,441.6K
13:03 16,394.85 16,396.85 16,393.95 16,395.00 1,304.8K
13:04 16,394.75 16,395.00 16,389.55 16,389.55 471.3K
13:05 16,389.40 16,389.40 16,387.10 16,389.20 557.6K
13:06 16,389.45 16,391.45 16,389.45 16,391.40 489.7K
13:07 16,391.10 16,392.85 16,390.50 16,392.85 490.6K
13:08 16,392.55 16,394.10 16,390.75 16,390.90 659.6K
13:09 16,391.10 16,391.95 16,389.60 16,390.25 212.2K
13:10 16,390.30 16,390.70 16,389.10 16,390.60 442.3K
13:11 16,390.50 16,390.50 16,385.70 16,386.75 1,971.1K
13:12 16,385.60 16,385.80 16,379.90 16,381.10 535.3K
13:13 16,380.60 16,382.20 16,380.55 16,381.35 368.8K
13:14 16,380.25 16,381.40 16,378.75 16,380.10 318.9K
13:15 16,380.10 16,382.80 16,379.85 16,382.60 709.9K
13:16 16,382.75 16,385.55 16,382.75 16,383.70 446.0K
13:17 16,384.00 16,384.00 16,381.45 16,382.95 1,552.7K
13:18 16,381.95 16,384.30 16,381.00 16,381.70 271.7K
13:19 16,382.00 16,382.00 16,379.55 16,380.55 1,877.3K
13:20 16,379.85 16,382.80 16,379.05 16,379.25 1,440.9K
13:21 16,378.80 16,378.80 16,373.75 16,374.25 1,841.3K
13:22 16,373.85 16,374.40 16,369.70 16,369.70 981.8K
13:23 16,369.30 16,371.15 16,367.40 16,370.25 1,264.8K
13:24 16,370.65 16,371.30 16,369.50 16,369.75 853.4K
13:25 16,370.10 16,372.65 16,368.55 16,371.45 742.7K
13:26 16,370.95 16,373.10 16,370.95 16,372.45 607.9K
13:27 16,372.70 16,373.50 16,369.30 16,369.30 447.3K
13:28 16,369.10 16,369.10 16,361.95 16,361.95 550.3K
13:29 16,362.40 16,363.75 16,360.55 16,361.45 419.9K
13:30 16,360.75 16,362.90 16,360.75 16,362.10 673.5K
13:31 16,362.45 16,362.80 16,359.60 16,359.60 545.5K
13:32 16,359.95 16,369.30 16,359.25 16,368.90 811.0K
13:33 16,371.40 16,383.20 16,370.15 16,382.90 767.2K
13:34 16,383.05 16,384.30 16,381.45 16,382.10 657.4K
13:35 16,381.25 16,381.80 16,377.75 16,378.75 589.1K
13:36 16,378.50 16,378.80 16,373.90 16,378.80 1,059.1K
13:37 16,378.50 16,379.80 16,377.85 16,378.20 1,934.9K
13:38 16,377.85 16,380.40 16,377.65 16,377.95 2,715.1K
13:39 16,377.80 16,379.25 16,375.90 16,377.55 535.6K
13:40 16,377.45 16,378.55 16,376.75 16,376.85 381.9K
13:41 16,376.45 16,378.40 16,376.05 16,377.65 3,404.4K
13:42 16,377.90 16,378.95 16,376.70 16,378.05 281.9K
13:43 16,378.45 16,378.45 16,375.75 16,376.25 501.2K
13:44 16,376.50 16,379.45 16,376.10 16,379.45 641.4K
13:45 16,379.05 16,382.50 16,379.05 16,380.35 394.0K
13:46 16,379.45 16,379.45 16,376.90 16,377.50 1,977.9K
13:47 16,377.90 16,378.45 16,375.65 16,376.25 802.5K
13:48 16,375.45 16,375.80 16,373.70 16,373.70 1,711.2K
13:49 16,373.45 16,374.05 16,372.80 16,373.75 5,958.3K
13:50 16,373.65 16,374.60 16,370.20 16,370.20 1,302.8K
13:51 16,369.50 16,369.50 16,364.60 16,365.90 536.9K
13:52 16,366.15 16,368.75 16,365.80 16,367.50 411.9K
13:53 16,367.80 16,373.60 16,367.80 16,373.30 1,048.2K
13:54 16,373.10 16,376.00 16,372.00 16,376.00 434.4K
13:55 16,376.35 16,378.70 16,376.35 16,376.75 435.1K
13:56 16,377.45 16,377.45 16,371.95 16,371.95 305.9K
13:57 16,371.75 16,372.85 16,370.35 16,370.75 496.3K
13:58 16,370.55 16,374.20 16,370.55 16,372.50 1,065.0K
13:59 16,372.95 16,378.95 16,372.95 16,378.95 406.7K
14:00 16,378.80 16,381.10 16,377.80 16,378.25 2,049.6K
14:01 16,378.45 16,380.45 16,377.85 16,377.85 327.3K
14:02 16,376.45 16,376.80 16,374.20 16,376.35 447.2K
14:03 16,376.60 16,376.60 16,372.35 16,372.35 1,128.8K
14:04 16,372.10 16,380.35 16,371.70 16,380.35 620.7K
14:05 16,380.85 16,386.40 16,379.90 16,385.40 592.4K
14:06 16,386.25 16,389.00 16,385.80 16,388.70 1,455.6K
14:07 16,389.35 16,389.35 16,384.10 16,384.50 632.8K
14:08 16,384.70 16,384.70 16,376.20 16,376.20 652.1K
14:09 16,376.20 16,383.10 16,376.20 16,381.75 299.3K
14:10 16,381.60 16,383.40 16,381.30 16,382.40 568.0K
14:11 16,383.00 16,386.00 16,383.00 16,386.00 370.5K
14:12 16,385.20 16,387.10 16,385.10 16,385.10 1,649.4K
14:13 16,384.30 16,385.00 16,381.20 16,381.20 656.9K
14:14 16,381.40 16,382.80 16,380.90 16,381.25 533.2K
14:15 16,381.65 16,382.80 16,381.10 16,381.80 1,751.6K
14:16 16,381.85 16,382.75 16,378.55 16,378.55 2,960.0K
14:17 16,378.90 16,380.15 16,378.60 16,379.85 470.3K
14:18 16,380.05 16,381.55 16,376.50 16,377.30 2,100.0K
14:19 16,377.05 16,378.10 16,374.95 16,376.75 1,335.0K
14:20 16,373.95 16,375.25 16,372.70 16,374.30 351.9K
14:21 16,374.75 16,377.80 16,374.75 16,376.85 2,201.4K
14:22 16,377.15 16,378.35 16,376.25 16,376.25 979.8K
14:23 16,377.25 16,378.90 16,376.45 16,378.00 655.2K
14:24 16,377.80 16,379.50 16,376.70 16,377.00 1,360.4K
14:25 16,376.75 16,377.10 16,375.00 16,375.00 491.0K
14:26 16,374.85 16,377.85 16,374.65 16,377.40 404.1K
14:27 16,377.00 16,377.80 16,374.80 16,374.80 668.8K
14:28 16,376.40 16,380.85 16,374.20 16,380.85 696.8K
14:29 16,381.55 16,387.80 16,380.55 16,387.80 2,426.1K
14:30 16,387.55 16,389.05 16,384.50 16,386.65 4,521.6K
14:31 16,385.60 16,385.60 16,379.95 16,381.25 2,591.7K
14:32 16,381.45 16,388.20 16,381.45 16,387.10 2,372.8K
14:33 16,387.00 16,388.25 16,386.45 16,386.60 672.8K
14:34 16,387.15 16,388.40 16,384.80 16,384.80 1,246.5K
14:35 16,384.75 16,385.45 16,381.80 16,381.80 1,331.2K
14:36 16,381.40 16,381.40 16,377.25 16,380.30 1,086.9K
14:37 16,380.55 16,384.45 16,379.95 16,384.45 1,223.3K
14:38 16,384.15 16,384.15 16,380.90 16,382.65 441.8K
14:39 16,382.65 16,385.00 16,381.60 16,384.45 427.9K
14:40 16,384.35 16,384.35 16,382.05 16,382.05 662.7K
14:41 16,382.55 16,384.00 16,381.45 16,381.65 442.6K
14:42 16,382.00 16,382.40 16,380.20 16,380.20 343.9K
14:43 16,380.95 16,381.95 16,377.30 16,377.30 320.7K
14:44 16,378.00 16,378.40 16,376.00 16,376.65 1,070.2K
14:45 16,376.20 16,377.15 16,375.80 16,375.80 1,495.5K
14:46 16,376.00 16,377.05 16,375.30 16,375.85 698.4K
14:47 16,374.90 16,379.15 16,374.90 16,378.05 767.6K
14:48 16,377.30 16,379.15 16,376.90 16,376.90 390.5K
14:49 16,377.40 16,377.80 16,370.95 16,370.95 692.9K
14:50 16,370.40 16,372.75 16,370.40 16,372.65 1,020.3K
14:51 16,373.05 16,373.05 16,370.95 16,372.10 1,819.8K
14:52 16,372.10 16,372.10 16,370.50 16,370.90 430.1K
14:53 16,371.85 16,374.15 16,370.60 16,373.55 1,036.6K
14:54 16,374.55 16,375.65 16,373.90 16,374.60 387.3K
14:55 16,375.10 16,375.50 16,373.80 16,375.05 389.6K
14:56 16,375.05 16,375.05 16,371.90 16,372.45 1,329.8K
14:57 16,372.70 16,372.70 16,370.60 16,370.60 498.7K
14:58 16,370.65 16,373.45 16,370.20 16,372.00 1,300.1K
14:59 16,372.65 16,373.60 16,369.50 16,369.50 2,578.3K
15:00 16,370.25 16,373.40 16,368.90 16,373.40 1,369.5K
15:01 16,374.10 16,375.35 16,370.75 16,375.35 1,089.9K
15:02 16,375.50 16,377.30 16,375.50 16,376.00 880.9K
15:03 16,376.25 16,376.30 16,374.05 16,375.15 865.2K
15:04 16,374.95 16,376.15 16,374.20 16,375.95 827.0K
15:05 16,376.60 16,376.95 16,375.60 16,376.50 2,430.0K
15:06 16,377.05 16,377.45 16,375.55 16,377.00 1,396.6K
15:07 16,377.25 16,378.15 16,376.25 16,377.45 2,627.9K
15:08 16,378.60 16,378.60 16,375.45 16,375.45 1,969.6K
15:09 16,375.85 16,376.20 16,371.60 16,372.50 2,959.9K
15:10 16,372.35 16,372.50 16,367.30 16,372.50 5,579.3K
15:11 16,372.35 16,373.10 16,369.55 16,370.40 1,847.0K
15:12 16,370.20 16,372.35 16,369.95 16,372.35 1,310.9K
15:13 16,372.80 16,373.05 16,369.90 16,370.90 2,190.4K
15:14 16,372.10 16,372.10 16,368.95 16,368.95 2,720.8K
15:15 16,369.55 16,369.55 16,363.15 16,364.05 6,305.1K
15:16 16,363.50 16,363.75 16,358.45 16,360.45 6,327.8K
15:17 16,361.55 16,366.00 16,361.25 16,365.15 3,618.4K
15:18 16,365.00 16,365.10 16,363.00 16,365.00 5,927.7K
15:19 16,365.60 16,365.65 16,364.00 16,365.40 3,045.6K
15:20 16,366.95 16,366.95 16,360.25 16,363.10 11,545.4K
15:21 16,363.40 16,365.15 16,362.80 16,364.80 1,403.9K
15:22 16,365.40 16,367.40 16,365.00 16,366.80 1,483.1K
15:23 16,367.15 16,367.60 16,365.40 16,366.80 1,855.6K
15:24 16,366.20 16,366.20 16,364.10 16,364.65 6,693.5K
15:25 16,364.00 16,365.30 16,363.30 16,364.65 3,147.3K
15:26 16,364.85 16,365.70 16,363.40 16,364.70 4,927.7K
15:27 16,363.50 16,366.30 16,362.10 16,366.30 3,127.8K
15:28 16,365.15 16,366.80 16,362.80 16,363.80 2,223.7K
15:29 16,362.60 16,368.55 16,359.55 16,367.75 4,539.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음