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 15,958.60 15,958.60 15,958.60 15,958.60 0.0K
09:15 15,955.55 15,987.55 15,930.90 15,987.55 22,634.2K
09:16 15,985.40 16,011.40 15,976.50 16,011.40 6,140.0K
09:17 16,014.90 16,019.10 16,006.20 16,006.20 5,205.7K
09:18 16,006.20 16,006.20 15,984.15 15,999.05 5,553.1K
09:19 16,000.35 16,018.40 16,000.35 16,011.30 3,927.5K
09:20 16,010.75 16,013.25 15,979.50 15,980.60 4,458.2K
09:21 15,981.30 15,995.55 15,978.65 15,988.95 3,521.5K
09:22 15,990.70 15,994.35 15,987.30 15,990.35 2,071.7K
09:23 15,992.30 15,999.70 15,991.30 15,999.70 3,251.9K
09:24 16,000.00 16,008.80 15,997.10 16,004.15 4,657.6K
09:25 16,002.80 16,010.25 15,985.55 15,988.60 3,404.3K
09:26 15,989.15 16,012.00 15,989.15 16,012.00 2,558.3K
09:27 16,012.85 16,018.55 16,010.60 16,012.95 2,421.4K
09:28 16,014.25 16,029.40 16,009.35 16,029.40 3,229.8K
09:29 16,028.60 16,033.70 16,026.90 16,033.70 3,303.4K
09:30 16,031.65 16,051.85 16,031.65 16,045.30 2,821.1K
09:31 16,047.35 16,050.60 16,035.35 16,035.35 3,216.5K
09:32 16,035.45 16,035.95 16,014.70 16,019.50 4,778.5K
09:33 16,020.95 16,029.15 16,020.95 16,024.90 2,394.4K
09:34 16,023.65 16,038.65 16,022.20 16,036.40 2,324.1K
09:35 16,037.35 16,044.90 16,033.25 16,033.75 2,784.0K
09:36 16,033.20 16,034.65 16,029.25 16,033.50 2,488.1K
09:37 16,032.85 16,037.55 16,029.25 16,037.55 1,226.7K
09:38 16,037.55 16,044.05 16,037.55 16,041.55 1,551.6K
09:39 16,043.65 16,043.80 16,037.45 16,037.65 1,041.4K
09:40 16,037.20 16,037.45 16,030.55 16,036.00 1,144.8K
09:41 16,037.25 16,044.50 16,036.60 16,041.30 1,402.6K
09:42 16,041.50 16,041.95 16,031.00 16,031.35 1,798.4K
09:43 16,029.30 16,029.30 15,991.40 15,991.40 3,693.0K
09:44 15,992.15 15,992.15 15,970.75 15,970.75 3,005.9K
09:45 15,964.90 15,964.90 15,940.25 15,941.75 5,175.5K
09:46 15,939.90 15,955.45 15,939.05 15,939.10 2,435.6K
09:47 15,936.40 15,937.85 15,925.05 15,937.85 3,215.1K
09:48 15,940.80 15,940.80 15,919.20 15,926.25 2,307.4K
09:49 15,927.80 15,978.55 15,927.80 15,978.55 5,347.7K
09:50 15,977.90 16,000.35 15,977.90 15,996.95 4,261.6K
09:51 15,998.45 15,999.45 15,992.75 15,999.45 4,528.5K
09:52 15,997.05 15,997.05 15,976.30 15,976.30 2,645.3K
09:53 15,976.90 15,991.20 15,974.00 15,988.85 2,070.5K
09:54 15,985.70 15,985.90 15,976.05 15,985.90 1,831.5K
09:55 15,983.35 15,993.85 15,983.10 15,991.30 1,297.3K
09:56 15,990.80 15,990.80 15,983.55 15,984.65 1,477.6K
09:57 15,985.10 15,995.00 15,984.50 15,984.75 1,112.7K
09:58 15,981.50 15,984.60 15,978.85 15,984.60 4,290.8K
09:59 15,984.35 15,984.35 15,979.15 15,979.25 1,936.7K
10:00 15,979.80 15,990.10 15,979.20 15,987.35 1,098.0K
10:01 15,989.30 15,992.50 15,972.35 15,972.90 3,796.5K
10:02 15,972.45 15,980.85 15,967.50 15,980.85 2,616.0K
10:03 15,978.30 15,988.35 15,977.00 15,988.35 1,457.4K
10:04 15,990.85 16,005.90 15,990.85 16,003.15 3,010.8K
10:05 16,003.25 16,025.10 16,003.25 16,023.80 1,696.6K
10:06 16,020.00 16,021.55 16,005.10 16,007.05 1,886.0K
10:07 16,008.45 16,015.65 16,007.85 16,012.00 1,142.7K
10:08 16,013.30 16,017.40 16,013.05 16,015.70 1,638.7K
10:09 16,016.35 16,017.35 16,012.95 16,012.95 1,551.8K
10:10 16,009.00 16,011.95 16,003.70 16,004.00 2,449.6K
10:11 16,002.55 16,017.25 15,998.90 16,013.40 2,458.2K
10:12 16,013.85 16,016.70 16,007.10 16,016.70 3,524.2K
10:13 16,016.40 16,026.45 16,016.40 16,025.70 2,456.8K
10:14 16,025.00 16,033.50 16,024.80 16,024.80 3,644.3K
10:15 16,026.25 16,038.55 16,026.25 16,037.05 2,745.4K
10:16 16,036.40 16,037.95 16,029.40 16,029.60 2,531.4K
10:17 16,031.60 16,040.20 16,031.60 16,036.75 1,316.5K
10:18 16,036.10 16,037.60 16,031.85 16,035.35 3,140.4K
10:19 16,033.90 16,033.90 16,023.65 16,026.65 2,291.6K
10:20 16,026.05 16,028.90 16,026.05 16,028.15 655.3K
10:21 16,030.60 16,032.85 16,029.35 16,031.15 588.4K
10:22 16,032.90 16,039.05 16,032.90 16,038.55 536.4K
10:23 16,037.45 16,042.75 16,036.60 16,040.55 2,117.6K
10:24 16,040.70 16,044.15 16,038.70 16,038.70 4,015.1K
10:25 16,038.05 16,038.05 16,025.25 16,027.60 2,967.0K
10:26 16,028.05 16,028.05 16,018.65 16,019.30 1,994.5K
10:27 16,019.35 16,019.35 16,007.00 16,007.00 1,984.3K
10:28 16,006.30 16,014.25 16,006.30 16,012.35 2,691.4K
10:29 16,012.30 16,016.75 16,012.30 16,014.95 2,003.1K
10:30 16,015.35 16,025.80 16,014.80 16,025.80 1,142.8K
10:31 16,024.30 16,024.95 16,020.50 16,022.45 1,193.3K
10:32 16,021.40 16,023.70 16,019.85 16,022.55 923.7K
10:33 16,021.90 16,024.75 16,021.90 16,024.60 778.2K
10:34 16,024.70 16,025.45 16,022.75 16,022.75 892.4K
10:35 16,022.25 16,022.25 16,017.50 16,018.20 1,404.3K
10:36 16,019.95 16,026.45 16,019.80 16,024.15 949.5K
10:37 16,023.40 16,023.40 16,017.35 16,017.35 495.9K
10:38 16,018.05 16,020.70 16,018.05 16,019.65 473.6K
10:39 16,020.30 16,026.15 16,020.30 16,022.85 1,844.2K
10:40 16,022.20 16,022.20 16,015.55 16,016.95 2,085.4K
10:41 16,016.35 16,018.95 16,012.00 16,018.95 1,075.8K
10:42 16,019.85 16,030.45 16,019.85 16,030.40 585.6K
10:43 16,028.50 16,029.85 16,022.20 16,022.35 535.7K
10:44 16,021.45 16,021.45 16,014.00 16,014.00 1,349.8K
10:45 16,013.20 16,013.20 16,007.55 16,009.50 977.8K
10:46 16,009.15 16,009.60 16,000.75 16,002.90 1,677.7K
10:47 16,003.10 16,003.10 15,998.00 15,999.65 8,168.9K
10:48 15,998.50 15,998.50 15,985.00 15,985.20 2,917.1K
10:49 15,984.70 15,984.70 15,981.65 15,981.95 882.2K
10:50 15,981.10 15,981.50 15,979.25 15,979.90 1,794.6K
10:51 15,978.35 15,978.35 15,972.35 15,973.70 1,370.2K
10:52 15,974.05 15,985.25 15,974.05 15,985.25 1,498.8K
10:53 15,987.65 15,997.10 15,987.65 15,991.85 2,340.9K
10:54 15,992.10 15,994.80 15,991.25 15,994.80 459.2K
10:55 15,995.40 15,997.30 15,994.50 15,996.10 507.8K
10:56 15,995.30 15,996.65 15,992.10 15,996.05 2,646.0K
10:57 15,997.25 16,000.80 15,993.35 15,994.90 1,197.3K
10:58 15,995.80 15,999.55 15,995.00 15,999.45 569.1K
10:59 15,999.90 16,001.30 15,997.85 15,997.85 419.0K
11:00 15,998.50 16,003.80 15,996.00 16,003.75 382.3K
11:01 16,003.65 16,012.95 16,003.20 16,011.75 953.6K
11:02 16,012.75 16,012.90 16,007.95 16,008.25 520.3K
11:03 16,007.60 16,007.85 16,005.60 16,006.95 423.4K
11:04 16,007.45 16,008.50 16,003.70 16,008.50 891.7K
11:05 16,007.75 16,007.80 16,004.65 16,007.80 644.1K
11:06 16,007.80 16,012.45 16,007.80 16,011.70 523.0K
11:07 16,011.15 16,012.90 15,997.00 15,998.75 2,163.8K
11:08 15,998.25 16,000.70 15,995.80 15,995.80 592.2K
11:09 15,995.55 16,001.55 15,994.05 16,001.55 701.3K
11:10 16,002.90 16,004.05 15,998.90 15,998.90 2,546.5K
11:11 15,998.05 16,000.60 15,997.30 16,000.10 483.8K
11:12 16,000.60 16,000.65 15,996.80 15,996.80 917.9K
11:13 15,996.95 16,000.35 15,996.95 15,998.65 727.5K
11:14 16,000.30 16,001.75 15,996.50 16,000.20 463.3K
11:15 16,000.35 16,001.50 15,997.15 16,000.55 420.9K
11:16 16,000.90 16,002.50 16,000.70 16,000.70 2,733.4K
11:17 16,000.60 16,000.80 15,998.85 15,999.20 846.2K
11:18 15,998.65 16,009.10 15,998.65 16,008.95 975.2K
11:19 16,009.15 16,009.65 16,004.40 16,007.70 1,030.0K
11:20 16,007.80 16,015.65 16,007.70 16,015.65 718.6K
11:21 16,014.90 16,021.45 16,012.90 16,012.90 2,888.1K
11:22 16,014.40 16,019.70 16,013.45 16,019.70 1,309.1K
11:23 16,019.20 16,021.00 16,014.75 16,014.75 969.2K
11:24 16,014.10 16,018.00 16,013.45 16,017.45 502.7K
11:25 16,018.50 16,020.95 16,018.50 16,019.30 1,419.4K
11:26 16,020.00 16,022.45 16,019.10 16,019.10 1,278.5K
11:27 16,019.35 16,019.60 16,012.10 16,012.10 1,405.7K
11:28 16,011.90 16,013.75 16,010.60 16,012.90 833.0K
11:29 16,013.20 16,013.20 16,006.45 16,007.00 2,973.5K
11:30 16,007.25 16,018.35 16,007.25 16,018.00 621.2K
11:31 16,019.75 16,023.45 16,019.70 16,020.40 410.0K
11:32 16,018.55 16,019.05 16,017.05 16,018.15 718.4K
11:33 16,018.20 16,018.90 16,005.75 16,005.80 956.0K
11:34 16,005.55 16,008.05 16,004.15 16,008.05 851.3K
11:35 16,008.40 16,011.80 16,007.65 16,009.90 444.7K
11:36 16,008.85 16,008.85 16,004.25 16,006.10 355.6K
11:37 16,004.95 16,011.75 16,004.55 16,010.95 656.9K
11:38 16,011.30 16,011.30 16,003.80 16,006.15 1,973.1K
11:39 16,006.50 16,010.50 16,006.50 16,007.95 413.7K
11:40 16,008.50 16,010.40 16,008.25 16,008.45 970.9K
11:41 16,008.25 16,014.35 16,008.10 16,012.60 589.1K
11:42 16,011.80 16,012.15 16,009.75 16,011.00 542.8K
11:43 16,011.60 16,018.75 16,011.55 16,018.45 453.5K
11:44 16,018.75 16,019.80 16,017.90 16,019.35 723.1K
11:45 16,019.70 16,020.90 16,018.95 16,019.80 267.4K
11:46 16,020.55 16,023.35 16,019.95 16,023.35 1,550.8K
11:47 16,023.40 16,024.80 16,018.80 16,021.40 481.9K
11:48 16,020.95 16,020.95 16,013.90 16,015.15 901.8K
11:49 16,015.65 16,020.80 16,014.85 16,017.40 748.5K
11:50 16,017.25 16,024.30 16,017.25 16,023.00 447.9K
11:51 16,022.65 16,023.75 16,017.95 16,018.40 279.5K
11:52 16,017.10 16,018.05 16,015.95 16,017.30 277.3K
11:53 16,018.30 16,025.05 16,018.30 16,025.05 1,617.0K
11:54 16,024.80 16,027.65 16,024.80 16,027.65 480.2K
11:55 16,027.50 16,027.50 16,022.70 16,025.50 894.5K
11:56 16,024.80 16,030.95 16,024.80 16,030.25 597.9K
11:57 16,031.10 16,037.00 16,030.95 16,036.15 1,094.0K
11:58 16,035.25 16,047.00 16,035.25 16,046.20 741.5K
11:59 16,045.35 16,046.00 16,041.50 16,042.85 2,621.3K
12:00 16,043.40 16,052.20 16,043.40 16,052.20 613.0K
12:01 16,049.85 16,049.85 16,047.05 16,048.25 728.9K
12:02 16,047.70 16,047.70 16,041.00 16,041.90 1,274.1K
12:03 16,041.65 16,043.45 16,038.90 16,043.45 812.7K
12:04 16,043.15 16,050.90 16,043.15 16,050.90 947.5K
12:05 16,051.30 16,065.90 16,050.55 16,065.90 1,759.3K
12:06 16,065.75 16,070.10 16,064.15 16,064.65 1,030.1K
12:07 16,063.60 16,069.75 16,063.60 16,068.25 443.2K
12:08 16,067.15 16,067.90 16,059.75 16,059.80 662.9K
12:09 16,059.90 16,062.15 16,057.95 16,060.10 1,406.9K
12:10 16,060.80 16,069.10 16,060.55 16,069.10 2,147.3K
12:11 16,069.55 16,075.60 16,069.55 16,073.15 701.2K
12:12 16,071.70 16,071.70 16,068.15 16,068.80 848.7K
12:13 16,068.55 16,069.15 16,060.95 16,063.40 1,505.8K
12:14 16,063.55 16,066.80 16,063.10 16,066.80 658.8K
12:15 16,066.80 16,067.85 16,066.00 16,067.25 461.9K
12:16 16,067.65 16,069.55 16,066.70 16,067.60 761.0K
12:17 16,066.80 16,073.10 16,066.30 16,073.10 1,518.8K
12:18 16,072.55 16,072.55 16,068.00 16,069.40 278.7K
12:19 16,068.80 16,077.90 16,068.50 16,077.90 1,889.7K
12:20 16,078.80 16,078.85 16,071.60 16,072.20 1,108.1K
12:21 16,071.90 16,074.80 16,071.35 16,074.10 1,364.6K
12:22 16,074.15 16,074.95 16,071.85 16,072.85 746.3K
12:23 16,071.35 16,075.10 16,070.85 16,075.10 702.5K
12:24 16,075.25 16,078.00 16,069.40 16,069.50 680.2K
12:25 16,069.10 16,080.40 16,069.10 16,078.90 1,090.8K
12:26 16,079.90 16,088.35 16,079.90 16,087.30 821.1K
12:27 16,086.50 16,092.80 16,086.50 16,092.35 827.3K
12:28 16,092.35 16,092.35 16,089.65 16,091.40 1,346.2K
12:29 16,091.90 16,096.25 16,091.90 16,095.05 3,920.4K
12:30 16,094.65 16,098.70 16,094.20 16,098.70 1,107.4K
12:31 16,099.15 16,108.75 16,099.15 16,107.10 1,565.2K
12:32 16,106.15 16,107.55 16,103.95 16,105.65 1,736.2K
12:33 16,105.35 16,105.85 16,101.20 16,101.35 2,742.4K
12:34 16,101.55 16,101.80 16,094.90 16,098.20 1,361.4K
12:35 16,097.40 16,105.15 16,097.40 16,105.15 487.5K
12:36 16,105.85 16,108.90 16,104.65 16,108.10 1,074.2K
12:37 16,107.50 16,108.70 16,104.40 16,106.90 2,741.5K
12:38 16,104.90 16,107.35 16,103.00 16,104.85 1,980.2K
12:39 16,105.45 16,108.40 16,105.25 16,107.40 1,189.8K
12:40 16,106.40 16,107.60 16,103.85 16,104.60 828.2K
12:41 16,104.65 16,105.30 16,099.35 16,100.85 1,375.6K
12:42 16,099.55 16,099.65 16,088.70 16,088.70 3,354.3K
12:43 16,086.65 16,086.65 16,083.50 16,084.10 952.9K
12:44 16,083.50 16,083.50 16,079.85 16,082.05 1,734.3K
12:45 16,080.40 16,087.45 16,080.40 16,087.45 766.1K
12:46 16,087.65 16,090.10 16,084.35 16,085.00 7,685.4K
12:47 16,083.80 16,087.95 16,083.00 16,087.95 790.5K
12:48 16,087.60 16,090.25 16,087.60 16,087.85 5,018.6K
12:49 16,086.70 16,090.95 16,085.30 16,090.10 3,238.2K
12:50 16,090.15 16,095.55 16,090.15 16,095.00 487.9K
12:51 16,094.80 16,102.30 16,093.60 16,101.80 5,670.7K
12:52 16,101.75 16,103.70 16,101.05 16,103.45 3,258.4K
12:53 16,103.25 16,103.25 16,095.60 16,096.10 1,703.3K
12:54 16,095.85 16,095.85 16,091.20 16,091.25 615.4K
12:55 16,090.70 16,093.60 16,090.40 16,093.40 2,818.7K
12:56 16,092.60 16,097.65 16,092.60 16,097.00 886.4K
12:57 16,097.40 16,098.70 16,097.05 16,097.80 624.1K
12:58 16,098.75 16,104.70 16,098.15 16,103.45 542.1K
12:59 16,103.90 16,104.70 16,100.95 16,104.60 703.7K
13:00 16,104.85 16,112.45 16,104.85 16,111.40 699.9K
13:01 16,111.95 16,115.35 16,111.45 16,115.35 395.8K
13:02 16,113.95 16,114.60 16,111.30 16,111.40 475.4K
13:03 16,111.30 16,111.85 16,108.70 16,110.35 2,053.3K
13:04 16,110.50 16,111.80 16,109.85 16,109.85 776.2K
13:05 16,109.65 16,111.75 16,109.50 16,110.15 477.7K
13:06 16,110.10 16,110.70 16,105.45 16,110.70 602.9K
13:07 16,111.45 16,111.70 16,108.50 16,109.40 486.9K
13:08 16,109.65 16,114.75 16,109.30 16,113.85 1,001.7K
13:09 16,113.75 16,114.75 16,112.90 16,112.90 484.5K
13:10 16,112.30 16,114.15 16,110.85 16,110.85 1,670.3K
13:11 16,111.60 16,111.60 16,108.75 16,110.15 543.9K
13:12 16,110.15 16,116.30 16,110.05 16,116.30 988.1K
13:13 16,116.60 16,117.10 16,112.40 16,112.40 5,858.0K
13:14 16,112.30 16,112.30 16,104.35 16,107.35 3,737.0K
13:15 16,106.85 16,108.80 16,106.85 16,107.85 689.4K
13:16 16,107.60 16,116.05 16,107.60 16,116.05 2,484.8K
13:17 16,116.10 16,116.35 16,114.45 16,114.45 677.5K
13:18 16,114.15 16,114.80 16,112.75 16,114.25 1,920.1K
13:19 16,114.60 16,114.75 16,110.70 16,110.70 563.9K
13:20 16,111.10 16,115.30 16,110.55 16,111.55 1,653.5K
13:21 16,112.40 16,112.40 16,107.50 16,109.05 1,121.8K
13:22 16,109.00 16,110.80 16,108.20 16,110.80 972.7K
13:23 16,110.15 16,110.75 16,108.45 16,110.70 724.6K
13:24 16,110.10 16,111.70 16,109.10 16,109.10 1,185.9K
13:25 16,109.55 16,109.70 16,105.90 16,106.20 928.7K
13:26 16,105.55 16,105.65 16,103.70 16,104.75 602.3K
13:27 16,104.25 16,104.25 16,093.75 16,093.75 1,836.5K
13:28 16,093.05 16,093.05 16,085.20 16,088.50 1,655.4K
13:29 16,089.00 16,092.10 16,088.50 16,089.60 624.4K
13:30 16,090.05 16,093.45 16,085.50 16,093.45 560.7K
13:31 16,094.15 16,096.75 16,092.50 16,096.00 1,497.3K
13:32 16,096.30 16,100.85 16,096.30 16,100.85 563.1K
13:33 16,101.35 16,109.40 16,100.30 16,108.40 407.6K
13:34 16,108.20 16,109.25 16,105.50 16,105.50 522.9K
13:35 16,105.40 16,105.75 16,104.10 16,105.30 478.7K
13:36 16,104.70 16,104.70 16,101.60 16,102.05 1,101.4K
13:37 16,101.85 16,107.30 16,101.85 16,104.00 1,108.4K
13:38 16,103.30 16,105.70 16,102.55 16,102.55 1,042.1K
13:39 16,102.80 16,107.55 16,101.25 16,107.55 429.3K
13:40 16,107.35 16,110.40 16,106.75 16,110.40 588.9K
13:41 16,110.20 16,112.35 16,108.80 16,111.95 365.9K
13:42 16,111.65 16,118.25 16,111.65 16,118.25 480.5K
13:43 16,117.85 16,118.05 16,115.40 16,115.40 573.7K
13:44 16,114.80 16,118.80 16,114.80 16,118.40 612.7K
13:45 16,118.05 16,123.65 16,118.05 16,123.60 2,791.0K
13:46 16,123.65 16,133.20 16,123.20 16,133.20 964.2K
13:47 16,133.15 16,135.60 16,132.85 16,134.45 892.2K
13:48 16,134.55 16,136.25 16,133.60 16,136.25 2,424.6K
13:49 16,136.05 16,136.05 16,133.95 16,134.05 1,846.7K
13:50 16,133.90 16,135.65 16,133.70 16,135.65 689.3K
13:51 16,135.55 16,138.35 16,135.45 16,137.75 1,147.9K
13:52 16,137.05 16,138.85 16,136.75 16,137.85 654.5K
13:53 16,138.65 16,140.40 16,136.75 16,136.75 505.8K
13:54 16,136.30 16,145.00 16,134.70 16,144.85 2,164.2K
13:55 16,145.90 16,146.70 16,144.40 16,145.75 1,226.9K
13:56 16,146.45 16,148.30 16,144.10 16,144.90 2,905.2K
13:57 16,145.60 16,145.80 16,142.40 16,142.60 594.6K
13:58 16,142.60 16,142.60 16,139.75 16,140.95 3,359.6K
13:59 16,141.35 16,142.70 16,141.00 16,141.25 850.5K
14:00 16,141.65 16,148.75 16,140.95 16,145.35 926.8K
14:01 16,145.25 16,146.50 16,144.05 16,145.30 971.3K
14:02 16,145.35 16,145.70 16,137.05 16,137.50 3,329.9K
14:03 16,136.50 16,137.35 16,132.15 16,137.35 610.9K
14:04 16,137.55 16,140.40 16,137.55 16,138.05 328.7K
14:05 16,137.80 16,139.15 16,137.75 16,138.75 397.6K
14:06 16,139.85 16,142.25 16,139.50 16,141.55 481.2K
14:07 16,142.35 16,142.80 16,141.05 16,142.00 434.8K
14:08 16,142.40 16,143.30 16,141.25 16,142.90 901.5K
14:09 16,143.80 16,149.75 16,143.30 16,149.70 436.0K
14:10 16,149.75 16,150.30 16,147.80 16,148.30 617.1K
14:11 16,149.20 16,149.65 16,147.80 16,148.65 1,495.9K
14:12 16,149.50 16,151.05 16,148.95 16,151.05 465.6K
14:13 16,149.75 16,150.15 16,146.15 16,146.15 890.0K
14:14 16,147.30 16,150.20 16,147.20 16,150.20 387.8K
14:15 16,150.55 16,158.20 16,150.55 16,158.00 388.7K
14:16 16,158.70 16,158.75 16,154.30 16,154.55 647.0K
14:17 16,155.05 16,156.75 16,154.45 16,154.45 1,548.1K
14:18 16,154.75 16,154.75 16,149.40 16,150.45 579.1K
14:19 16,151.95 16,152.05 16,149.50 16,151.20 548.4K
14:20 16,151.15 16,153.70 16,151.15 16,151.90 432.0K
14:21 16,152.05 16,157.80 16,152.05 16,157.80 765.4K
14:22 16,158.60 16,160.75 16,157.70 16,158.65 567.2K
14:23 16,158.35 16,161.00 16,157.80 16,160.70 350.9K
14:24 16,160.95 16,162.15 16,155.85 16,155.85 2,016.8K
14:25 16,155.65 16,155.65 16,150.35 16,150.35 504.0K
14:26 16,150.40 16,151.50 16,149.05 16,149.70 346.0K
14:27 16,149.55 16,151.25 16,147.90 16,151.25 692.6K
14:28 16,150.20 16,154.25 16,149.75 16,154.25 1,600.5K
14:29 16,154.90 16,156.20 16,153.95 16,155.85 752.3K
14:30 16,154.45 16,161.70 16,154.45 16,158.55 962.7K
14:31 16,159.05 16,165.25 16,157.20 16,165.00 3,355.3K
14:32 16,165.35 16,169.50 16,165.05 16,167.60 751.8K
14:33 16,168.15 16,173.55 16,167.85 16,173.55 2,711.8K
14:34 16,173.55 16,177.65 16,173.55 16,176.70 4,744.5K
14:35 16,175.75 16,179.10 16,171.70 16,171.75 1,362.2K
14:36 16,171.05 16,174.65 16,167.20 16,174.65 2,469.0K
14:37 16,174.45 16,175.05 16,171.15 16,172.60 1,685.0K
14:38 16,172.85 16,176.75 16,172.45 16,174.50 930.9K
14:39 16,173.00 16,173.85 16,172.10 16,173.15 1,233.5K
14:40 16,173.20 16,174.80 16,170.15 16,170.15 2,368.9K
14:41 16,170.30 16,170.30 16,164.50 16,164.50 1,067.9K
14:42 16,164.45 16,170.40 16,164.45 16,170.40 1,533.1K
14:43 16,170.15 16,170.15 16,167.20 16,169.45 714.1K
14:44 16,169.45 16,170.05 16,167.00 16,167.00 1,082.6K
14:45 16,163.90 16,166.65 16,163.80 16,166.65 751.5K
14:46 16,165.70 16,172.65 16,165.70 16,172.05 1,212.6K
14:47 16,171.05 16,174.95 16,171.05 16,174.95 650.1K
14:48 16,175.10 16,178.60 16,174.90 16,177.25 667.6K
14:49 16,176.75 16,177.95 16,175.90 16,177.60 1,602.1K
14:50 16,175.65 16,177.05 16,175.20 16,175.60 571.4K
14:51 16,176.25 16,179.70 16,176.05 16,179.70 834.4K
14:52 16,179.10 16,180.40 16,178.40 16,180.00 466.8K
14:53 16,180.25 16,181.40 16,179.70 16,181.40 654.0K
14:54 16,181.30 16,183.25 16,179.50 16,181.85 721.1K
14:55 16,181.70 16,182.40 16,179.00 16,180.10 2,207.8K
14:56 16,181.20 16,181.30 16,178.65 16,180.10 1,388.2K
14:57 16,178.90 16,179.05 16,174.90 16,177.00 618.2K
14:58 16,176.30 16,176.50 16,171.20 16,172.75 532.2K
14:59 16,172.40 16,175.35 16,170.95 16,175.35 1,049.6K
15:00 16,177.90 16,177.90 16,155.90 16,167.65 9,248.3K
15:01 16,168.15 16,173.95 16,168.15 16,172.65 1,471.2K
15:02 16,171.70 16,173.20 16,171.00 16,171.30 1,432.6K
15:03 16,172.15 16,172.95 16,169.75 16,171.80 1,595.8K
15:04 16,172.60 16,177.75 16,172.20 16,175.35 3,032.8K
15:05 16,175.30 16,177.00 16,173.10 16,173.75 1,041.3K
15:06 16,174.10 16,177.90 16,174.10 16,177.90 3,370.8K
15:07 16,176.65 16,178.80 16,175.55 16,178.80 903.7K
15:08 16,178.95 16,180.50 16,177.40 16,180.20 3,472.2K
15:09 16,180.55 16,183.35 16,180.55 16,182.50 1,806.8K
15:10 16,181.45 16,181.45 16,178.30 16,180.35 1,355.3K
15:11 16,180.05 16,181.40 16,178.70 16,180.45 4,317.6K
15:12 16,181.25 16,181.25 16,179.15 16,180.20 1,627.0K
15:13 16,178.50 16,179.00 16,176.25 16,176.25 2,489.2K
15:14 16,176.85 16,177.35 16,175.95 16,177.35 4,211.4K
15:15 16,176.50 16,181.10 16,176.15 16,179.15 6,755.4K
15:16 16,179.20 16,179.20 16,176.00 16,178.90 2,945.9K
15:17 16,179.75 16,181.15 16,178.60 16,180.80 2,148.3K
15:18 16,181.70 16,182.00 16,179.25 16,180.60 5,892.1K
15:19 16,181.95 16,182.75 16,180.45 16,182.30 2,328.0K
15:20 16,181.20 16,181.55 16,178.85 16,180.05 9,973.9K
15:21 16,180.15 16,180.70 16,179.55 16,180.10 2,720.2K
15:22 16,181.30 16,183.25 16,180.85 16,183.20 3,506.8K
15:23 16,183.10 16,183.10 16,179.60 16,180.35 2,364.7K
15:24 16,180.60 16,184.30 16,180.60 16,184.30 7,207.8K
15:25 16,183.75 16,187.40 16,183.75 16,186.60 5,537.3K
15:26 16,186.55 16,186.55 16,183.55 16,183.80 2,900.7K
15:27 16,184.85 16,185.10 16,182.95 16,184.65 6,188.3K
15:28 16,182.70 16,185.50 16,179.80 16,184.15 3,339.5K
15:29 16,180.55 16,185.95 16,177.75 16,177.75 4,471.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음