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 16,210.85 16,210.85 16,210.85 16,210.85 0.0K
09:15 16,210.20 16,215.30 16,180.50 16,209.85 7,647.1K
09:16 16,207.85 16,207.85 16,195.45 16,199.45 3,053.4K
09:17 16,202.35 16,212.40 16,201.10 16,206.20 5,790.6K
09:18 16,206.05 16,220.70 16,206.05 16,215.55 4,322.8K
09:19 16,210.40 16,214.20 16,199.20 16,204.15 2,926.7K
09:20 16,204.65 16,204.65 16,188.20 16,190.95 2,136.0K
09:21 16,190.10 16,192.90 16,183.45 16,183.45 3,373.3K
09:22 16,182.70 16,182.70 16,166.05 16,170.80 2,618.8K
09:23 16,170.20 16,171.65 16,155.55 16,160.40 4,286.5K
09:24 16,157.60 16,158.30 16,139.70 16,139.70 2,482.5K
09:25 16,139.30 16,142.80 16,137.05 16,137.05 1,724.2K
09:26 16,135.85 16,138.00 16,121.45 16,136.65 2,383.6K
09:27 16,140.15 16,144.50 16,132.35 16,132.35 2,870.3K
09:28 16,128.25 16,128.25 16,115.70 16,122.70 1,550.3K
09:29 16,124.00 16,124.25 16,118.80 16,121.25 1,084.1K
09:30 16,120.60 16,120.60 16,104.70 16,112.90 2,372.9K
09:31 16,107.30 16,121.45 16,103.30 16,121.45 1,731.8K
09:32 16,124.65 16,139.95 16,124.65 16,139.95 2,184.8K
09:33 16,141.90 16,163.45 16,138.85 16,163.05 1,501.8K
09:34 16,164.75 16,166.05 16,139.85 16,139.85 2,490.0K
09:35 16,137.85 16,138.65 16,122.95 16,126.00 1,866.9K
09:36 16,127.30 16,138.80 16,127.30 16,138.80 1,043.8K
09:37 16,136.35 16,136.35 16,125.30 16,127.35 1,156.8K
09:38 16,124.65 16,124.65 16,117.70 16,118.75 1,071.0K
09:39 16,118.20 16,118.20 16,108.05 16,110.60 2,509.2K
09:40 16,110.60 16,144.90 16,110.60 16,144.90 2,334.2K
09:41 16,148.65 16,153.25 16,148.65 16,152.90 2,485.9K
09:42 16,151.75 16,151.75 16,144.35 16,151.30 511.2K
09:43 16,151.10 16,155.60 16,142.35 16,143.40 769.8K
09:44 16,143.00 16,143.00 16,122.85 16,124.30 2,544.8K
09:45 16,123.60 16,123.60 16,108.50 16,113.50 1,083.2K
09:46 16,109.05 16,109.05 16,096.30 16,096.90 988.4K
09:47 16,096.05 16,097.95 16,088.85 16,092.55 6,575.5K
09:48 16,093.70 16,100.60 16,092.25 16,098.75 877.3K
09:49 16,099.05 16,109.80 16,099.05 16,104.40 2,137.7K
09:50 16,101.90 16,108.90 16,100.85 16,108.50 2,256.6K
09:51 16,108.90 16,123.55 16,108.15 16,109.55 1,687.9K
09:52 16,109.05 16,110.30 16,106.85 16,108.60 666.3K
09:53 16,108.55 16,110.15 16,092.50 16,094.10 1,370.1K
09:54 16,095.40 16,095.65 16,087.80 16,088.80 2,454.8K
09:55 16,088.70 16,090.15 16,085.00 16,086.65 674.3K
09:56 16,086.30 16,090.10 16,080.45 16,080.45 1,525.2K
09:57 16,081.10 16,084.25 16,074.90 16,074.90 1,525.1K
09:58 16,072.70 16,072.70 16,060.15 16,060.15 3,749.5K
09:59 16,060.55 16,073.50 16,055.40 16,071.15 1,959.3K
10:00 16,069.30 16,069.30 16,059.00 16,062.20 897.6K
10:01 16,064.90 16,087.70 16,064.90 16,087.70 3,047.8K
10:02 16,089.80 16,096.85 16,089.80 16,092.40 3,053.7K
10:03 16,092.25 16,104.00 16,087.85 16,103.20 749.7K
10:04 16,101.95 16,108.50 16,100.05 16,106.55 1,709.1K
10:05 16,105.10 16,105.10 16,093.95 16,098.95 2,686.0K
10:06 16,098.45 16,098.65 16,085.90 16,088.20 888.2K
10:07 16,089.00 16,095.90 16,085.15 16,087.75 1,258.6K
10:08 16,088.55 16,097.60 16,088.55 16,096.40 691.2K
10:09 16,096.20 16,101.85 16,096.20 16,101.85 1,080.0K
10:10 16,101.35 16,101.55 16,093.35 16,099.45 976.2K
10:11 16,099.95 16,109.50 16,099.95 16,108.20 1,181.9K
10:12 16,108.50 16,122.00 16,108.35 16,117.20 1,787.7K
10:13 16,116.05 16,121.75 16,112.80 16,121.75 546.0K
10:14 16,122.55 16,124.35 16,116.70 16,124.35 467.1K
10:15 16,126.45 16,129.65 16,122.70 16,129.35 1,637.1K
10:16 16,131.60 16,131.60 16,127.30 16,129.25 598.7K
10:17 16,128.60 16,129.20 16,120.05 16,120.70 1,521.1K
10:18 16,120.50 16,124.80 16,119.50 16,124.80 1,397.2K
10:19 16,125.75 16,134.75 16,125.75 16,134.75 1,359.4K
10:20 16,134.30 16,134.70 16,130.05 16,133.00 1,055.8K
10:21 16,132.90 16,141.95 16,132.85 16,141.95 3,729.7K
10:22 16,143.20 16,148.10 16,143.20 16,148.10 1,131.9K
10:23 16,148.95 16,149.30 16,140.20 16,142.50 1,835.2K
10:24 16,141.60 16,152.30 16,141.60 16,151.25 715.1K
10:25 16,151.25 16,155.35 16,149.40 16,155.25 555.5K
10:26 16,154.70 16,158.70 16,153.45 16,156.25 2,712.5K
10:27 16,156.55 16,156.55 16,152.20 16,153.70 1,475.7K
10:28 16,153.15 16,154.40 16,143.15 16,143.30 675.5K
10:29 16,143.00 16,147.85 16,142.65 16,146.25 2,360.2K
10:30 16,147.30 16,152.55 16,147.30 16,147.50 946.6K
10:31 16,146.25 16,157.25 16,146.25 16,157.25 4,730.3K
10:32 16,155.85 16,163.90 16,155.85 16,163.25 2,289.3K
10:33 16,162.00 16,163.85 16,158.20 16,159.85 1,639.2K
10:34 16,160.65 16,162.55 16,157.85 16,161.90 967.4K
10:35 16,161.40 16,162.85 16,158.95 16,159.95 505.9K
10:36 16,160.70 16,161.20 16,158.70 16,160.80 1,291.6K
10:37 16,160.75 16,162.55 16,159.80 16,160.50 1,582.5K
10:38 16,159.85 16,161.30 16,151.95 16,152.30 1,999.4K
10:39 16,151.00 16,152.50 16,142.95 16,143.25 1,617.8K
10:40 16,143.00 16,145.35 16,142.30 16,143.10 2,041.8K
10:41 16,142.85 16,143.30 16,139.55 16,140.85 1,063.5K
10:42 16,141.00 16,141.80 16,137.00 16,137.25 831.8K
10:43 16,137.75 16,138.35 16,135.35 16,135.55 2,512.8K
10:44 16,135.25 16,136.90 16,135.15 16,136.85 490.5K
10:45 16,136.60 16,137.45 16,134.15 16,135.25 2,179.0K
10:46 16,133.80 16,133.80 16,126.60 16,127.75 1,823.3K
10:47 16,127.20 16,138.30 16,125.30 16,138.30 461.5K
10:48 16,139.10 16,140.15 16,133.85 16,133.85 2,280.5K
10:49 16,134.20 16,135.45 16,132.15 16,133.75 2,756.7K
10:50 16,135.10 16,136.40 16,124.65 16,124.65 521.6K
10:51 16,124.80 16,127.30 16,121.80 16,127.20 699.1K
10:52 16,127.85 16,129.70 16,126.60 16,127.50 337.4K
10:53 16,128.00 16,136.05 16,128.00 16,135.55 284.7K
10:54 16,135.00 16,135.55 16,132.70 16,132.90 267.7K
10:55 16,132.75 16,134.00 16,130.55 16,133.10 1,260.5K
10:56 16,133.30 16,135.90 16,133.30 16,134.25 1,455.9K
10:57 16,134.90 16,140.10 16,134.25 16,140.10 277.7K
10:58 16,139.85 16,140.80 16,137.00 16,138.55 229.8K
10:59 16,138.35 16,140.05 16,136.95 16,140.05 201.1K
11:00 16,140.55 16,150.25 16,140.55 16,149.50 672.7K
11:01 16,149.50 16,152.45 16,149.50 16,151.70 663.0K
11:02 16,152.05 16,154.65 16,151.35 16,153.40 366.4K
11:03 16,154.15 16,158.50 16,153.40 16,158.50 420.2K
11:04 16,159.10 16,163.85 16,157.95 16,163.30 756.5K
11:05 16,162.75 16,162.85 16,154.00 16,155.25 697.6K
11:06 16,155.05 16,156.65 16,152.00 16,156.65 503.6K
11:07 16,156.35 16,157.50 16,154.25 16,154.25 284.0K
11:08 16,152.85 16,152.85 16,138.15 16,138.15 1,868.9K
11:09 16,135.20 16,135.20 16,126.85 16,127.65 1,058.9K
11:10 16,127.55 16,128.05 16,118.65 16,119.20 2,004.1K
11:11 16,119.90 16,127.95 16,119.90 16,127.20 459.2K
11:12 16,127.75 16,130.65 16,127.75 16,130.65 509.1K
11:13 16,131.15 16,131.15 16,116.40 16,117.10 2,295.7K
11:14 16,117.15 16,119.85 16,114.00 16,119.85 2,849.7K
11:15 16,120.10 16,120.40 16,118.15 16,118.95 874.6K
11:16 16,118.85 16,128.65 16,118.50 16,128.65 1,697.1K
11:17 16,128.70 16,130.35 16,127.40 16,129.75 315.0K
11:18 16,127.65 16,127.65 16,115.90 16,116.20 1,727.1K
11:19 16,113.65 16,115.80 16,113.20 16,114.55 736.3K
11:20 16,114.10 16,114.75 16,110.80 16,114.15 2,885.4K
11:21 16,114.35 16,115.55 16,112.45 16,113.45 970.3K
11:22 16,113.65 16,123.30 16,113.65 16,123.30 3,420.0K
11:23 16,122.90 16,123.00 16,119.55 16,120.05 1,495.6K
11:24 16,120.20 16,123.55 16,119.45 16,119.50 489.1K
11:25 16,120.15 16,126.40 16,120.15 16,123.85 1,366.9K
11:26 16,123.25 16,123.25 16,118.55 16,119.40 515.5K
11:27 16,119.70 16,119.70 16,113.15 16,116.20 571.6K
11:28 16,116.10 16,117.45 16,113.95 16,115.15 312.2K
11:29 16,114.40 16,119.00 16,114.40 16,118.60 293.5K
11:30 16,118.60 16,118.75 16,103.75 16,103.75 1,659.3K
11:31 16,102.30 16,103.65 16,100.35 16,101.85 6,776.2K
11:32 16,101.45 16,101.45 16,090.95 16,090.95 1,374.6K
11:33 16,090.25 16,095.40 16,090.25 16,094.20 3,467.7K
11:34 16,094.35 16,098.75 16,094.35 16,097.65 2,346.2K
11:35 16,098.10 16,098.10 16,094.45 16,097.00 1,016.2K
11:36 16,097.35 16,098.75 16,092.35 16,092.35 2,229.8K
11:37 16,090.50 16,090.50 16,082.95 16,087.25 3,623.5K
11:38 16,087.05 16,087.10 16,081.85 16,081.95 617.2K
11:39 16,081.50 16,083.15 16,073.05 16,073.05 1,600.0K
11:40 16,072.30 16,074.70 16,071.20 16,074.70 3,022.0K
11:41 16,075.15 16,077.45 16,074.50 16,075.15 1,579.7K
11:42 16,075.25 16,075.40 16,071.20 16,072.10 1,502.9K
11:43 16,073.20 16,074.40 16,069.50 16,070.05 578.9K
11:44 16,069.00 16,069.00 16,055.60 16,057.20 2,090.3K
11:45 16,057.45 16,063.75 16,057.45 16,060.70 3,527.8K
11:46 16,061.20 16,065.70 16,058.55 16,065.60 985.9K
11:47 16,066.30 16,068.50 16,066.30 16,066.45 2,921.9K
11:48 16,066.00 16,067.00 16,060.20 16,062.10 1,826.1K
11:49 16,061.75 16,074.45 16,061.75 16,074.45 2,704.2K
11:50 16,074.35 16,074.35 16,069.50 16,070.70 583.6K
11:51 16,070.70 16,075.45 16,069.75 16,075.45 1,281.8K
11:52 16,076.40 16,089.05 16,076.40 16,088.45 839.3K
11:53 16,087.50 16,091.25 16,085.60 16,091.10 4,184.9K
11:54 16,092.10 16,093.70 16,087.75 16,089.05 2,185.6K
11:55 16,088.45 16,088.45 16,081.65 16,081.65 2,597.6K
11:56 16,082.25 16,083.80 16,073.90 16,073.90 6,894.5K
11:57 16,073.80 16,079.85 16,073.80 16,078.55 1,067.6K
11:58 16,079.25 16,081.95 16,078.95 16,081.05 3,313.1K
11:59 16,078.95 16,083.25 16,078.95 16,080.05 698.4K
12:00 16,081.25 16,082.15 16,079.00 16,079.20 2,047.0K
12:01 16,079.05 16,079.40 16,075.05 16,076.05 2,114.7K
12:02 16,076.60 16,076.60 16,064.95 16,064.95 490.6K
12:03 16,064.55 16,064.55 16,061.65 16,062.35 781.0K
12:04 16,063.70 16,067.25 16,060.05 16,060.05 751.8K
12:05 16,061.40 16,066.85 16,061.40 16,065.30 941.7K
12:06 16,064.75 16,068.95 16,064.75 16,068.95 448.5K
12:07 16,069.45 16,078.65 16,069.45 16,077.50 2,409.7K
12:08 16,076.30 16,076.30 16,071.55 16,071.55 636.8K
12:09 16,072.40 16,073.60 16,070.80 16,072.55 1,026.4K
12:10 16,072.20 16,072.20 16,068.05 16,070.60 533.0K
12:11 16,071.55 16,073.50 16,070.05 16,072.35 422.0K
12:12 16,070.85 16,070.85 16,064.10 16,066.10 1,937.0K
12:13 16,066.70 16,073.95 16,066.70 16,072.55 712.9K
12:14 16,072.90 16,072.90 16,066.20 16,068.20 991.9K
12:15 16,067.95 16,072.55 16,065.70 16,072.55 2,068.2K
12:16 16,072.45 16,073.10 16,070.30 16,070.45 482.4K
12:17 16,070.55 16,071.80 16,068.80 16,071.45 839.3K
12:18 16,071.40 16,072.05 16,069.30 16,070.55 251.6K
12:19 16,071.05 16,071.60 16,067.00 16,067.20 278.2K
12:20 16,068.70 16,070.05 16,067.85 16,069.90 865.6K
12:21 16,069.80 16,070.50 16,067.90 16,069.75 760.1K
12:22 16,069.70 16,076.45 16,069.65 16,076.45 463.1K
12:23 16,076.40 16,084.40 16,075.05 16,084.40 1,335.4K
12:24 16,086.65 16,090.30 16,086.15 16,087.00 1,086.4K
12:25 16,085.70 16,085.70 16,080.70 16,082.50 1,181.3K
12:26 16,082.70 16,083.80 16,080.20 16,080.35 947.4K
12:27 16,078.80 16,078.80 16,074.35 16,076.90 1,234.4K
12:28 16,076.90 16,077.80 16,072.05 16,073.15 697.6K
12:29 16,072.20 16,074.00 16,070.55 16,073.60 805.6K
12:30 16,073.20 16,076.55 16,071.25 16,076.45 646.0K
12:31 16,076.90 16,088.20 16,076.55 16,083.95 1,157.1K
12:32 16,084.35 16,084.95 16,082.30 16,083.30 210.2K
12:33 16,083.35 16,083.35 16,078.05 16,079.75 1,801.8K
12:34 16,079.50 16,079.50 16,071.40 16,071.40 333.4K
12:35 16,071.35 16,071.70 16,060.10 16,061.40 564.4K
12:36 16,061.05 16,065.70 16,061.05 16,063.05 913.7K
12:37 16,063.40 16,071.80 16,063.35 16,071.30 939.3K
12:38 16,070.70 16,070.70 16,068.40 16,069.20 502.6K
12:39 16,069.50 16,069.70 16,066.75 16,066.75 313.4K
12:40 16,066.55 16,066.85 16,063.00 16,063.60 645.4K
12:41 16,063.65 16,066.35 16,062.60 16,064.15 396.5K
12:42 16,063.70 16,063.90 16,057.55 16,058.50 543.7K
12:43 16,059.75 16,059.75 16,053.75 16,056.00 709.1K
12:44 16,055.00 16,060.70 16,055.00 16,058.85 1,033.1K
12:45 16,059.70 16,060.90 16,058.65 16,058.65 954.5K
12:46 16,058.70 16,061.05 16,058.70 16,059.75 1,092.0K
12:47 16,060.25 16,068.25 16,060.25 16,068.15 614.9K
12:48 16,069.35 16,069.35 16,065.75 16,067.50 359.5K
12:49 16,067.95 16,068.00 16,063.95 16,064.80 196.1K
12:50 16,064.40 16,064.45 16,061.65 16,062.15 545.4K
12:51 16,063.00 16,065.60 16,060.35 16,065.50 547.5K
12:52 16,066.65 16,068.95 16,063.80 16,065.10 241.0K
12:53 16,065.15 16,066.15 16,062.20 16,065.55 285.5K
12:54 16,065.60 16,067.75 16,064.35 16,067.55 273.3K
12:55 16,066.35 16,071.60 16,064.65 16,071.60 829.4K
12:56 16,072.00 16,072.00 16,068.45 16,068.95 522.5K
12:57 16,068.20 16,071.80 16,068.15 16,071.80 603.7K
12:58 16,072.10 16,072.10 16,065.70 16,070.90 1,400.5K
12:59 16,070.85 16,071.75 16,069.90 16,071.40 574.0K
13:00 16,071.25 16,071.25 16,067.70 16,067.70 452.7K
13:01 16,068.10 16,068.10 16,063.50 16,065.45 1,001.9K
13:02 16,065.95 16,070.15 16,065.95 16,069.05 490.6K
13:03 16,069.30 16,070.65 16,066.75 16,070.65 431.3K
13:04 16,070.55 16,070.55 16,066.80 16,068.95 199.5K
13:05 16,068.80 16,076.95 16,067.40 16,076.95 603.4K
13:06 16,077.55 16,092.10 16,077.55 16,092.10 1,332.8K
13:07 16,092.45 16,100.25 16,092.45 16,098.50 2,656.5K
13:08 16,098.55 16,103.80 16,098.55 16,102.10 2,518.9K
13:09 16,100.70 16,100.75 16,097.05 16,097.45 1,361.3K
13:10 16,097.40 16,097.40 16,089.35 16,091.10 1,479.4K
13:11 16,090.70 16,092.40 16,089.65 16,089.70 807.1K
13:12 16,090.00 16,097.30 16,088.45 16,097.30 1,521.0K
13:13 16,097.25 16,101.45 16,095.15 16,101.05 892.4K
13:14 16,101.10 16,103.70 16,098.95 16,099.25 442.8K
13:15 16,099.40 16,102.10 16,097.85 16,098.80 644.3K
13:16 16,099.05 16,099.30 16,096.25 16,098.35 282.3K
13:17 16,099.10 16,099.85 16,096.70 16,097.50 370.6K
13:18 16,097.75 16,097.75 16,086.45 16,086.45 1,083.0K
13:19 16,086.65 16,086.65 16,082.60 16,083.90 2,386.6K
13:20 16,083.85 16,083.85 16,079.30 16,079.30 561.5K
13:21 16,078.95 16,078.95 16,075.65 16,078.60 208.3K
13:22 16,079.20 16,082.65 16,079.20 16,082.65 157.4K
13:23 16,083.15 16,087.55 16,081.35 16,086.40 932.7K
13:24 16,087.40 16,089.55 16,086.45 16,088.60 763.8K
13:25 16,088.40 16,089.70 16,084.60 16,089.70 372.6K
13:26 16,090.10 16,098.65 16,090.10 16,098.30 714.3K
13:27 16,098.90 16,099.25 16,096.15 16,096.40 467.4K
13:28 16,097.10 16,098.30 16,096.55 16,096.55 141.7K
13:29 16,096.95 16,096.95 16,094.65 16,096.65 217.8K
13:30 16,097.00 16,106.05 16,097.00 16,104.70 469.2K
13:31 16,103.75 16,113.20 16,103.75 16,111.85 728.0K
13:32 16,112.20 16,112.30 16,109.00 16,111.25 469.0K
13:33 16,111.35 16,112.20 16,106.50 16,107.50 310.9K
13:34 16,107.55 16,108.50 16,105.45 16,106.15 255.4K
13:35 16,105.95 16,106.55 16,103.20 16,103.55 267.8K
13:36 16,103.95 16,104.35 16,097.20 16,097.20 333.1K
13:37 16,097.20 16,098.35 16,089.30 16,090.90 777.1K
13:38 16,091.65 16,091.75 16,076.10 16,077.00 594.6K
13:39 16,076.60 16,079.05 16,076.60 16,077.05 339.0K
13:40 16,076.90 16,077.50 16,076.00 16,076.60 286.7K
13:41 16,077.65 16,078.05 16,074.75 16,077.20 289.8K
13:42 16,077.55 16,079.10 16,077.20 16,077.20 210.1K
13:43 16,077.55 16,078.90 16,076.60 16,077.25 227.5K
13:44 16,078.35 16,081.85 16,077.95 16,079.55 276.9K
13:45 16,079.35 16,082.90 16,078.50 16,082.85 255.8K
13:46 16,083.20 16,083.95 16,078.95 16,079.95 612.8K
13:47 16,080.45 16,080.45 16,075.20 16,075.20 275.3K
13:48 16,074.85 16,077.65 16,073.30 16,076.65 817.5K
13:49 16,076.50 16,076.50 16,074.65 16,074.65 265.8K
13:50 16,075.05 16,075.05 16,068.80 16,069.20 1,474.8K
13:51 16,069.00 16,069.40 16,066.60 16,067.10 452.8K
13:52 16,067.85 16,070.25 16,067.70 16,070.25 368.9K
13:53 16,071.10 16,071.55 16,070.15 16,070.55 701.6K
13:54 16,070.35 16,070.65 16,069.15 16,069.45 372.5K
13:55 16,069.40 16,072.50 16,069.40 16,069.50 307.6K
13:56 16,069.10 16,069.10 16,063.10 16,063.50 408.3K
13:57 16,063.10 16,063.20 16,060.35 16,061.15 475.0K
13:58 16,059.40 16,059.65 16,057.75 16,058.70 1,612.6K
13:59 16,059.00 16,059.00 16,054.30 16,055.70 1,484.7K
14:00 16,055.60 16,056.75 16,054.85 16,056.60 365.0K
14:01 16,056.90 16,057.70 16,055.95 16,057.65 527.9K
14:02 16,057.55 16,057.95 16,050.65 16,050.75 735.6K
14:03 16,051.35 16,051.80 16,048.15 16,049.25 3,638.3K
14:04 16,048.95 16,048.95 16,040.20 16,043.90 923.1K
14:05 16,043.75 16,045.55 16,043.65 16,045.10 540.9K
14:06 16,045.05 16,045.75 16,040.60 16,045.60 1,062.0K
14:07 16,045.75 16,045.75 16,039.10 16,039.35 724.2K
14:08 16,040.80 16,040.80 16,033.55 16,033.55 708.5K
14:09 16,034.35 16,034.35 16,031.70 16,033.60 430.4K
14:10 16,034.15 16,039.85 16,033.10 16,039.50 493.2K
14:11 16,041.30 16,050.60 16,041.30 16,049.70 927.1K
14:12 16,049.90 16,055.20 16,049.85 16,051.95 340.1K
14:13 16,053.65 16,053.65 16,046.40 16,046.40 1,144.6K
14:14 16,045.85 16,050.30 16,045.85 16,047.20 536.7K
14:15 16,046.45 16,046.45 16,043.10 16,045.50 757.1K
14:16 16,046.50 16,048.45 16,045.05 16,046.65 471.5K
14:17 16,047.15 16,047.15 16,041.50 16,044.75 714.7K
14:18 16,045.75 16,048.80 16,045.75 16,047.60 344.6K
14:19 16,047.70 16,047.70 16,036.10 16,036.95 1,318.9K
14:20 16,037.15 16,038.90 16,035.05 16,035.05 383.4K
14:21 16,035.45 16,035.45 16,022.70 16,022.70 3,634.7K
14:22 16,023.75 16,023.75 16,016.95 16,020.85 1,819.0K
14:23 16,021.85 16,021.85 16,017.70 16,018.75 816.8K
14:24 16,019.30 16,023.25 16,018.65 16,019.15 678.5K
14:25 16,018.25 16,019.15 16,017.00 16,018.25 24,871.8K
14:26 16,018.50 16,018.50 16,013.75 16,014.15 9,754.2K
14:27 16,014.35 16,014.35 16,009.30 16,009.35 13,481.5K
14:28 16,009.15 16,009.15 16,005.50 16,006.10 12,602.4K
14:29 16,006.35 16,011.45 16,005.75 16,011.45 15,173.4K
14:30 16,013.50 16,013.50 16,007.40 16,007.95 1,636.6K
14:31 16,008.80 16,024.00 16,007.80 16,024.00 1,758.0K
14:32 16,024.85 16,032.45 16,023.80 16,031.10 1,755.9K
14:33 16,030.90 16,039.25 16,029.95 16,036.75 1,022.7K
14:34 16,036.80 16,037.15 16,032.70 16,032.70 2,425.7K
14:35 16,032.55 16,039.35 16,032.25 16,035.30 2,891.9K
14:36 16,033.85 16,033.85 16,027.50 16,030.10 413.1K
14:37 16,031.70 16,031.70 16,027.20 16,028.05 1,372.3K
14:38 16,028.40 16,028.40 16,014.75 16,014.85 1,626.0K
14:39 16,016.20 16,025.05 16,016.20 16,025.05 1,183.7K
14:40 16,025.15 16,025.85 16,016.55 16,016.75 357.4K
14:41 16,017.30 16,017.45 16,011.65 16,013.75 804.2K
14:42 16,013.20 16,015.20 16,008.00 16,008.15 846.4K
14:43 16,008.15 16,008.15 15,999.30 15,999.30 1,781.6K
14:44 15,999.85 16,005.00 15,997.55 16,004.60 1,002.5K
14:45 16,004.45 16,004.45 15,997.40 15,997.40 957.6K
14:46 15,998.10 16,002.35 15,998.10 16,001.95 895.2K
14:47 16,003.20 16,015.60 16,003.20 16,015.55 812.1K
14:48 16,015.10 16,021.00 16,015.10 16,021.00 734.1K
14:49 16,021.90 16,026.60 16,020.90 16,024.80 558.5K
14:50 16,025.00 16,031.65 16,025.00 16,031.65 1,458.1K
14:51 16,031.00 16,031.00 16,018.55 16,018.55 543.4K
14:52 16,019.35 16,019.35 16,012.75 16,013.25 1,859.9K
14:53 16,014.25 16,014.50 16,008.85 16,009.35 1,042.0K
14:54 16,008.65 16,008.65 16,003.05 16,003.05 924.6K
14:55 16,002.55 16,004.30 15,999.35 15,999.50 1,129.7K
14:56 15,999.10 16,005.10 15,999.10 16,001.60 2,320.5K
14:57 16,001.15 16,001.60 15,997.85 15,999.00 847.9K
14:58 15,999.00 16,006.20 15,997.40 15,997.40 1,860.4K
14:59 15,996.05 15,998.60 15,994.40 15,995.30 1,803.0K
15:00 15,995.30 16,000.65 15,993.65 15,994.80 4,695.8K
15:01 15,998.30 16,004.20 15,998.30 16,002.10 1,325.9K
15:02 16,003.25 16,011.60 16,003.25 16,009.10 1,504.2K
15:03 16,009.45 16,010.75 16,003.25 16,003.25 2,208.8K
15:04 16,003.90 16,005.60 15,996.35 15,996.35 5,676.0K
15:05 15,997.50 15,999.90 15,990.70 15,990.70 1,605.1K
15:06 15,991.90 15,992.85 15,983.60 15,983.65 4,041.0K
15:07 15,984.15 15,984.95 15,979.40 15,981.30 1,701.1K
15:08 15,982.55 15,982.55 15,972.20 15,973.05 11,062.3K
15:09 15,973.85 15,974.40 15,971.35 15,972.45 3,708.1K
15:10 15,978.05 15,978.05 15,958.80 15,958.80 18,786.1K
15:11 15,959.15 15,962.40 15,951.15 15,951.15 7,328.8K
15:12 15,951.45 15,953.60 15,950.70 15,952.40 5,161.4K
15:13 15,951.85 15,957.60 15,951.40 15,952.65 3,386.1K
15:14 15,954.35 15,955.45 15,950.05 15,950.05 3,414.1K
15:15 15,950.70 15,950.70 15,938.30 15,938.30 9,768.2K
15:16 15,938.20 15,943.60 15,938.20 15,943.60 6,598.6K
15:17 15,944.20 15,947.95 15,943.35 15,944.90 14,992.5K
15:18 15,944.95 15,944.95 15,939.45 15,942.50 8,326.9K
15:19 15,943.65 15,949.45 15,943.65 15,947.20 4,066.5K
15:20 15,948.65 15,957.25 15,948.65 15,957.00 13,034.1K
15:21 15,955.95 15,960.25 15,955.95 15,959.65 2,288.9K
15:22 15,960.15 15,960.40 15,957.20 15,957.20 2,373.2K
15:23 15,958.00 15,958.80 15,956.00 15,956.00 3,021.1K
15:24 15,955.75 15,955.75 15,953.10 15,954.35 5,903.0K
15:25 15,955.75 15,963.70 15,955.40 15,962.05 2,128.0K
15:26 15,963.45 15,963.45 15,957.80 15,958.25 10,868.4K
15:27 15,958.60 15,959.80 15,955.90 15,955.90 3,598.2K
15:28 15,957.75 15,959.70 15,948.90 15,949.45 3,534.9K
15:29 15,946.25 15,963.15 15,943.30 15,963.15 5,670.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음