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 15,775.10 15,775.10 15,775.10 15,775.10 23.5K
09:15 15,785.85 15,785.85 15,741.60 15,762.30 9,682.1K
09:16 15,763.80 15,795.80 15,759.15 15,794.95 2,833.8K
09:17 15,796.40 15,800.55 15,784.55 15,800.55 3,964.3K
09:18 15,803.75 15,814.45 15,773.40 15,788.00 4,839.1K
09:19 15,787.35 15,791.50 15,776.25 15,778.30 2,373.2K
09:20 15,778.85 15,790.60 15,773.85 15,783.00 2,237.6K
09:21 15,784.85 15,800.00 15,784.80 15,800.00 1,498.0K
09:22 15,800.50 15,803.40 15,791.45 15,798.05 1,055.6K
09:23 15,795.55 15,814.30 15,795.55 15,807.45 1,535.9K
09:24 15,809.85 15,811.15 15,799.50 15,799.50 1,158.4K
09:25 15,798.35 15,818.55 15,793.40 15,809.60 4,396.1K
09:26 15,810.00 15,820.25 15,810.00 15,813.05 2,495.5K
09:27 15,812.95 15,822.60 15,812.95 15,822.60 1,718.4K
09:28 15,823.60 15,826.10 15,810.80 15,810.80 3,724.9K
09:29 15,808.60 15,811.70 15,796.70 15,802.20 3,019.9K
09:30 15,799.80 15,807.35 15,797.05 15,797.25 1,850.6K
09:31 15,794.45 15,794.45 15,776.35 15,777.95 1,410.8K
09:32 15,778.25 15,782.50 15,768.30 15,771.35 2,453.3K
09:33 15,771.50 15,790.05 15,771.50 15,780.70 3,051.3K
09:34 15,781.70 15,789.30 15,781.45 15,785.85 1,439.4K
09:35 15,786.65 15,788.10 15,781.15 15,782.50 2,035.8K
09:36 15,780.25 15,787.40 15,778.35 15,786.15 878.2K
09:37 15,783.75 15,786.75 15,779.50 15,780.20 699.5K
09:38 15,780.80 15,780.80 15,773.85 15,780.35 1,109.4K
09:39 15,781.05 15,781.05 15,769.75 15,769.75 770.9K
09:40 15,772.85 15,774.25 15,769.65 15,774.10 2,866.1K
09:41 15,776.65 15,781.70 15,773.00 15,773.00 962.5K
09:42 15,773.90 15,776.00 15,763.10 15,765.65 961.8K
09:43 15,768.35 15,775.40 15,768.35 15,773.00 1,366.5K
09:44 15,773.65 15,773.65 15,770.05 15,773.00 1,169.7K
09:45 15,772.55 15,774.55 15,768.00 15,774.55 936.5K
09:46 15,776.10 15,776.80 15,754.70 15,754.70 1,328.9K
09:47 15,756.45 15,756.75 15,739.95 15,741.80 2,019.4K
09:48 15,742.25 15,745.90 15,736.65 15,738.35 624.1K
09:49 15,737.40 15,737.40 15,720.00 15,720.00 3,190.7K
09:50 15,719.75 15,732.00 15,719.75 15,730.40 2,778.7K
09:51 15,730.15 15,735.85 15,727.85 15,727.85 1,533.2K
09:52 15,724.30 15,728.30 15,717.15 15,721.70 992.8K
09:53 15,721.35 15,753.00 15,721.35 15,753.00 1,922.6K
09:54 15,753.60 15,759.50 15,752.90 15,758.75 1,203.5K
09:55 15,757.30 15,760.60 15,754.25 15,754.25 773.6K
09:56 15,754.15 15,759.80 15,751.25 15,756.60 1,464.9K
09:57 15,758.95 15,775.75 15,758.95 15,775.75 1,210.1K
09:58 15,776.95 15,776.95 15,770.55 15,772.25 1,012.4K
09:59 15,773.65 15,781.35 15,773.65 15,776.85 626.1K
10:00 15,777.30 15,781.20 15,776.00 15,779.95 391.3K
10:01 15,781.60 15,792.10 15,781.60 15,791.75 2,285.9K
10:02 15,791.35 15,792.80 15,788.00 15,791.40 751.7K
10:03 15,790.55 15,790.55 15,782.10 15,782.10 370.8K
10:04 15,780.55 15,785.55 15,780.00 15,783.15 606.4K
10:05 15,784.35 15,785.55 15,781.55 15,782.20 643.8K
10:06 15,781.15 15,782.80 15,778.00 15,781.05 1,439.2K
10:07 15,779.85 15,779.85 15,770.05 15,771.10 1,554.3K
10:08 15,770.50 15,772.35 15,761.25 15,762.85 902.4K
10:09 15,762.25 15,772.20 15,761.05 15,765.35 1,132.4K
10:10 15,765.85 15,774.45 15,765.85 15,772.85 587.9K
10:11 15,772.85 15,773.65 15,767.50 15,773.25 665.9K
10:12 15,773.35 15,776.05 15,769.40 15,769.40 645.4K
10:13 15,768.35 15,770.40 15,766.25 15,768.50 405.2K
10:14 15,768.75 15,784.00 15,768.75 15,784.00 979.2K
10:15 15,784.20 15,796.65 15,784.20 15,788.45 1,007.7K
10:16 15,791.15 15,791.15 15,786.30 15,789.00 680.1K
10:17 15,788.80 15,796.70 15,788.80 15,796.70 551.3K
10:18 15,796.50 15,805.90 15,796.45 15,805.90 1,257.6K
10:19 15,806.15 15,806.15 15,798.95 15,800.50 1,212.7K
10:20 15,801.25 15,801.35 15,795.55 15,798.90 570.3K
10:21 15,798.50 15,798.50 15,791.95 15,794.70 730.1K
10:22 15,796.55 15,802.15 15,796.55 15,802.15 596.7K
10:23 15,803.40 15,821.60 15,802.75 15,821.60 1,331.1K
10:24 15,822.70 15,833.45 15,822.70 15,832.65 1,097.8K
10:25 15,833.55 15,834.70 15,822.40 15,824.60 2,038.8K
10:26 15,825.15 15,836.60 15,825.15 15,836.60 1,405.6K
10:27 15,839.30 15,840.70 15,837.70 15,839.45 2,706.3K
10:28 15,839.60 15,840.45 15,835.00 15,840.45 583.2K
10:29 15,841.75 15,845.95 15,839.35 15,845.95 1,209.2K
10:30 15,844.40 15,854.10 15,844.40 15,851.35 1,526.9K
10:31 15,851.05 15,854.00 15,850.35 15,851.45 646.3K
10:32 15,851.10 15,851.10 15,844.45 15,847.75 1,480.0K
10:33 15,847.55 15,847.55 15,841.35 15,841.80 3,962.2K
10:34 15,841.80 15,845.30 15,839.80 15,844.15 1,251.3K
10:35 15,845.15 15,847.35 15,844.90 15,846.05 1,386.5K
10:36 15,846.65 15,848.00 15,844.45 15,846.60 1,006.5K
10:37 15,845.80 15,846.15 15,843.85 15,844.20 465.3K
10:38 15,843.45 15,845.75 15,841.85 15,845.75 1,927.3K
10:39 15,846.25 15,851.60 15,845.65 15,850.55 757.6K
10:40 15,851.80 15,852.00 15,848.50 15,848.85 919.7K
10:41 15,848.85 15,852.60 15,847.85 15,850.10 1,550.5K
10:42 15,850.15 15,850.30 15,847.10 15,850.30 1,866.3K
10:43 15,851.35 15,855.25 15,851.15 15,854.05 531.6K
10:44 15,853.00 15,859.90 15,853.00 15,857.40 544.2K
10:45 15,857.70 15,867.45 15,857.70 15,866.60 362.2K
10:46 15,866.60 15,866.60 15,855.95 15,860.75 659.2K
10:47 15,860.35 15,861.20 15,855.65 15,856.45 649.0K
10:48 15,856.80 15,859.20 15,855.15 15,858.60 799.5K
10:49 15,858.60 15,859.55 15,854.20 15,859.55 872.2K
10:50 15,859.30 15,862.70 15,858.20 15,860.90 567.8K
10:51 15,860.85 15,866.10 15,860.85 15,866.10 1,389.6K
10:52 15,866.20 15,866.30 15,863.35 15,865.75 532.6K
10:53 15,866.50 15,868.80 15,866.15 15,866.65 3,300.1K
10:54 15,865.15 15,871.05 15,865.10 15,870.85 1,128.6K
10:55 15,871.45 15,871.80 15,862.65 15,862.65 1,973.1K
10:56 15,862.30 15,862.30 15,857.20 15,859.25 542.6K
10:57 15,859.55 15,861.35 15,858.50 15,860.80 604.3K
10:58 15,861.25 15,864.75 15,858.70 15,858.70 660.7K
10:59 15,858.75 15,862.25 15,857.90 15,862.10 713.3K
11:00 15,861.80 15,868.30 15,861.00 15,868.30 710.7K
11:01 15,869.10 15,875.95 15,869.10 15,874.45 613.4K
11:02 15,874.10 15,874.10 15,869.40 15,871.00 547.3K
11:03 15,870.85 15,870.85 15,864.25 15,865.50 518.1K
11:04 15,866.10 15,866.10 15,862.60 15,863.55 372.4K
11:05 15,864.00 15,866.15 15,863.35 15,864.20 578.9K
11:06 15,864.80 15,866.90 15,859.55 15,861.15 2,174.0K
11:07 15,860.80 15,864.65 15,860.15 15,864.35 521.7K
11:08 15,864.55 15,866.50 15,863.50 15,866.50 237.1K
11:09 15,867.25 15,871.45 15,866.85 15,868.85 443.9K
11:10 15,867.65 15,869.35 15,865.30 15,869.35 1,939.8K
11:11 15,869.30 15,869.30 15,862.65 15,862.65 815.3K
11:12 15,861.15 15,861.15 15,848.85 15,849.00 2,804.0K
11:13 15,848.30 15,850.95 15,841.90 15,844.90 952.7K
11:14 15,845.50 15,847.50 15,845.00 15,847.25 888.2K
11:15 15,846.35 15,846.35 15,841.80 15,842.35 516.9K
11:16 15,842.45 15,849.05 15,841.95 15,847.85 887.5K
11:17 15,848.10 15,851.25 15,848.10 15,850.00 820.5K
11:18 15,849.80 15,853.15 15,849.80 15,852.25 329.6K
11:19 15,851.35 15,853.60 15,847.95 15,853.60 1,705.4K
11:20 15,853.75 15,856.25 15,853.10 15,854.00 620.9K
11:21 15,853.75 15,857.30 15,853.75 15,856.15 426.0K
11:22 15,856.95 15,862.00 15,856.95 15,858.10 928.5K
11:23 15,858.65 15,861.25 15,856.80 15,861.25 714.6K
11:24 15,862.40 15,864.00 15,861.50 15,862.05 357.7K
11:25 15,863.20 15,865.15 15,862.65 15,862.80 1,580.4K
11:26 15,863.75 15,864.95 15,861.45 15,863.40 637.3K
11:27 15,862.05 15,863.40 15,858.15 15,862.20 350.6K
11:28 15,862.55 15,862.55 15,860.30 15,861.25 373.0K
11:29 15,860.35 15,861.15 15,859.15 15,859.80 456.6K
11:30 15,859.70 15,869.00 15,858.35 15,869.00 269.8K
11:31 15,867.75 15,870.65 15,865.45 15,870.15 409.5K
11:32 15,869.05 15,871.70 15,868.50 15,871.70 309.9K
11:33 15,870.70 15,872.60 15,868.15 15,868.65 482.5K
11:34 15,867.40 15,867.40 15,857.15 15,857.15 1,209.4K
11:35 15,855.35 15,855.35 15,844.70 15,846.45 2,231.7K
11:36 15,845.70 15,845.85 15,842.75 15,843.00 970.0K
11:37 15,841.80 15,842.10 15,838.05 15,838.05 2,082.1K
11:38 15,837.95 15,837.95 15,831.30 15,832.75 435.6K
11:39 15,833.05 15,833.05 15,831.30 15,832.40 261.3K
11:40 15,832.10 15,835.05 15,830.25 15,835.05 322.1K
11:41 15,834.10 15,834.10 15,824.35 15,824.35 1,530.5K
11:42 15,823.50 15,823.50 15,816.90 15,818.20 794.4K
11:43 15,819.00 15,824.25 15,818.65 15,820.45 503.7K
11:44 15,819.10 15,819.70 15,817.70 15,817.85 1,461.3K
11:45 15,816.80 15,816.80 15,810.80 15,813.75 2,302.2K
11:46 15,814.70 15,817.75 15,812.05 15,817.75 876.9K
11:47 15,818.85 15,819.65 15,816.25 15,819.40 1,097.3K
11:48 15,819.25 15,819.25 15,816.00 15,817.35 921.1K
11:49 15,817.95 15,819.20 15,814.15 15,814.15 329.2K
11:50 15,813.25 15,815.30 15,811.30 15,814.00 493.7K
11:51 15,813.00 15,813.00 15,801.50 15,801.50 2,062.2K
11:52 15,801.15 15,801.55 15,797.40 15,799.95 600.3K
11:53 15,800.60 15,804.00 15,799.65 15,803.20 521.7K
11:54 15,804.10 15,808.05 15,804.10 15,806.75 1,496.9K
11:55 15,807.30 15,809.95 15,805.20 15,809.85 1,486.0K
11:56 15,810.60 15,818.55 15,809.70 15,818.50 1,687.0K
11:57 15,819.75 15,823.35 15,818.50 15,822.85 1,073.6K
11:58 15,824.00 15,824.45 15,822.30 15,824.40 648.4K
11:59 15,824.35 15,830.45 15,824.30 15,828.80 832.1K
12:00 15,829.30 15,832.60 15,829.30 15,832.60 396.6K
12:01 15,833.15 15,843.15 15,833.15 15,842.45 895.1K
12:02 15,842.65 15,842.70 15,837.15 15,837.15 457.2K
12:03 15,837.05 15,837.75 15,829.35 15,830.00 684.9K
12:04 15,829.70 15,834.10 15,828.35 15,834.10 305.4K
12:05 15,833.80 15,835.35 15,830.90 15,833.75 801.5K
12:06 15,833.70 15,835.30 15,831.70 15,835.30 385.8K
12:07 15,835.35 15,838.80 15,835.35 15,838.80 353.6K
12:08 15,839.60 15,839.60 15,834.65 15,835.60 475.4K
12:09 15,836.00 15,836.40 15,831.15 15,835.80 1,908.6K
12:10 15,836.55 15,843.15 15,836.55 15,839.60 406.2K
12:11 15,840.00 15,840.00 15,837.95 15,838.70 1,711.7K
12:12 15,838.45 15,841.25 15,836.65 15,841.25 577.0K
12:13 15,841.25 15,843.30 15,840.00 15,842.50 270.7K
12:14 15,843.40 15,847.50 15,843.40 15,846.15 704.9K
12:15 15,845.30 15,849.25 15,845.30 15,849.25 231.1K
12:16 15,849.70 15,854.05 15,849.70 15,852.50 1,061.8K
12:17 15,852.35 15,854.80 15,852.10 15,852.35 214.7K
12:18 15,852.85 15,856.05 15,850.65 15,856.05 299.0K
12:19 15,855.80 15,858.10 15,853.40 15,853.75 497.3K
12:20 15,853.95 15,853.95 15,849.40 15,849.40 435.1K
12:21 15,850.10 15,853.80 15,849.90 15,852.00 328.8K
12:22 15,852.15 15,852.15 15,847.95 15,848.55 280.7K
12:23 15,848.60 15,849.80 15,847.40 15,849.80 268.7K
12:24 15,849.55 15,858.50 15,849.55 15,858.50 556.5K
12:25 15,857.75 15,857.75 15,853.30 15,855.00 539.7K
12:26 15,854.80 15,857.35 15,853.80 15,857.30 468.6K
12:27 15,857.05 15,858.95 15,855.45 15,855.60 265.5K
12:28 15,853.85 15,855.65 15,852.65 15,855.65 750.9K
12:29 15,854.70 15,855.40 15,853.85 15,855.00 256.8K
12:30 15,854.80 15,855.40 15,852.30 15,853.10 456.0K
12:31 15,852.75 15,854.80 15,849.00 15,849.75 455.5K
12:32 15,850.35 15,850.50 15,847.80 15,848.25 395.8K
12:33 15,848.30 15,849.50 15,845.30 15,845.95 935.1K
12:34 15,845.10 15,846.20 15,841.35 15,845.75 629.8K
12:35 15,844.90 15,847.60 15,842.40 15,846.30 375.5K
12:36 15,845.60 15,856.30 15,845.60 15,855.20 536.6K
12:37 15,855.05 15,858.70 15,854.85 15,858.70 492.5K
12:38 15,858.45 15,860.20 15,857.60 15,860.20 451.5K
12:39 15,860.65 15,861.35 15,858.50 15,861.35 223.5K
12:40 15,862.00 15,862.45 15,858.40 15,861.65 595.6K
12:41 15,861.80 15,866.35 15,861.45 15,863.80 219.0K
12:42 15,863.40 15,868.55 15,861.95 15,867.40 393.6K
12:43 15,866.90 15,868.90 15,864.55 15,868.65 352.9K
12:44 15,868.65 15,872.65 15,867.40 15,872.15 339.6K
12:45 15,872.40 15,879.70 15,872.40 15,877.50 625.2K
12:46 15,877.70 15,878.00 15,873.75 15,874.00 593.6K
12:47 15,873.75 15,873.75 15,867.90 15,868.55 442.8K
12:48 15,868.25 15,869.50 15,866.60 15,867.80 953.5K
12:49 15,869.00 15,870.65 15,867.40 15,869.60 369.8K
12:50 15,871.05 15,873.60 15,869.55 15,872.85 351.4K
12:51 15,872.85 15,874.85 15,872.15 15,874.45 281.4K
12:52 15,874.65 15,879.40 15,873.85 15,879.40 967.3K
12:53 15,879.45 15,887.90 15,878.55 15,887.15 1,035.0K
12:54 15,888.30 15,889.70 15,886.85 15,888.80 818.2K
12:55 15,888.30 15,889.10 15,885.95 15,885.95 304.6K
12:56 15,886.10 15,886.90 15,884.60 15,886.90 755.0K
12:57 15,886.65 15,888.05 15,885.95 15,886.70 465.9K
12:58 15,886.35 15,890.40 15,886.35 15,890.40 486.8K
12:59 15,890.15 15,891.70 15,888.70 15,891.60 824.3K
13:00 15,890.85 15,896.60 15,890.45 15,895.60 1,030.3K
13:01 15,896.60 15,899.80 15,896.60 15,898.65 820.8K
13:02 15,897.90 15,898.05 15,891.35 15,892.85 673.7K
13:03 15,893.70 15,894.30 15,889.35 15,889.35 401.0K
13:04 15,889.50 15,891.25 15,888.80 15,890.05 1,218.9K
13:05 15,890.00 15,891.35 15,887.10 15,888.20 515.4K
13:06 15,887.60 15,887.60 15,882.45 15,885.65 362.0K
13:07 15,886.35 15,888.20 15,883.30 15,885.15 334.2K
13:08 15,885.25 15,887.60 15,884.35 15,884.60 483.0K
13:09 15,884.60 15,888.95 15,884.25 15,888.90 287.5K
13:10 15,889.30 15,889.30 15,884.95 15,885.75 236.9K
13:11 15,886.00 15,886.00 15,881.80 15,883.40 321.0K
13:12 15,882.75 15,882.75 15,877.10 15,877.10 617.2K
13:13 15,877.05 15,880.50 15,876.35 15,879.80 329.0K
13:14 15,879.60 15,882.70 15,879.55 15,882.70 296.5K
13:15 15,883.05 15,888.50 15,882.35 15,888.50 345.5K
13:16 15,888.65 15,888.85 15,886.85 15,888.40 698.2K
13:17 15,888.60 15,888.60 15,879.00 15,879.00 297.5K
13:18 15,880.10 15,880.15 15,878.50 15,880.10 231.1K
13:19 15,880.60 15,883.45 15,880.05 15,882.60 451.1K
13:20 15,883.70 15,886.30 15,882.15 15,886.10 291.6K
13:21 15,886.20 15,886.20 15,883.20 15,883.20 291.4K
13:22 15,883.55 15,883.95 15,880.95 15,883.25 256.6K
13:23 15,882.65 15,882.90 15,873.35 15,873.35 250.9K
13:24 15,873.20 15,873.30 15,870.00 15,870.00 2,676.7K
13:25 15,870.35 15,872.15 15,869.90 15,872.15 866.1K
13:26 15,871.35 15,874.60 15,871.25 15,874.60 502.1K
13:27 15,875.30 15,877.25 15,874.60 15,877.05 350.1K
13:28 15,876.50 15,878.20 15,876.00 15,878.20 369.5K
13:29 15,877.80 15,881.10 15,876.95 15,879.85 643.4K
13:30 15,880.60 15,884.30 15,880.60 15,883.55 719.0K
13:31 15,883.40 15,883.45 15,875.05 15,875.35 788.8K
13:32 15,875.85 15,879.70 15,875.85 15,878.65 224.2K
13:33 15,878.80 15,879.35 15,877.00 15,877.70 230.6K
13:34 15,876.85 15,878.90 15,876.00 15,877.00 241.3K
13:35 15,876.95 15,880.75 15,875.85 15,879.80 187.7K
13:36 15,879.25 15,883.40 15,879.10 15,882.70 289.4K
13:37 15,882.90 15,883.45 15,881.55 15,883.45 189.9K
13:38 15,883.40 15,884.85 15,882.35 15,884.60 1,103.4K
13:39 15,883.95 15,887.55 15,883.60 15,886.75 935.3K
13:40 15,887.45 15,891.45 15,886.75 15,886.75 1,026.0K
13:41 15,886.60 15,886.75 15,882.65 15,886.75 732.1K
13:42 15,887.40 15,889.80 15,886.25 15,889.45 352.6K
13:43 15,889.15 15,890.05 15,883.45 15,884.95 803.2K
13:44 15,884.40 15,886.20 15,883.55 15,885.40 663.6K
13:45 15,885.90 15,886.50 15,884.30 15,885.70 299.3K
13:46 15,885.55 15,885.55 15,881.00 15,883.25 215.9K
13:47 15,882.10 15,884.65 15,881.60 15,884.65 258.1K
13:48 15,885.15 15,890.55 15,884.75 15,890.55 777.8K
13:49 15,889.85 15,895.10 15,888.55 15,893.55 475.0K
13:50 15,892.25 15,893.60 15,888.95 15,889.20 919.3K
13:51 15,890.55 15,891.00 15,885.10 15,888.55 398.4K
13:52 15,888.35 15,888.95 15,885.60 15,885.60 251.1K
13:53 15,885.75 15,886.10 15,883.85 15,886.10 448.3K
13:54 15,886.75 15,891.15 15,886.75 15,889.95 443.9K
13:55 15,889.60 15,892.00 15,889.60 15,891.35 244.5K
13:56 15,891.05 15,891.50 15,889.20 15,891.50 310.8K
13:57 15,891.05 15,896.90 15,891.05 15,896.15 533.7K
13:58 15,896.10 15,897.60 15,895.60 15,896.55 358.5K
13:59 15,896.40 15,900.50 15,896.40 15,899.70 325.8K
14:00 15,900.35 15,912.55 15,900.35 15,912.55 1,447.3K
14:01 15,913.20 15,915.75 15,912.30 15,913.35 639.3K
14:02 15,913.35 15,914.20 15,911.75 15,913.90 541.4K
14:03 15,913.90 15,918.30 15,913.45 15,917.65 476.1K
14:04 15,918.65 15,918.65 15,914.80 15,916.05 407.5K
14:05 15,917.35 15,919.65 15,917.10 15,919.35 8,357.2K
14:06 15,918.40 15,919.50 15,916.85 15,917.65 540.2K
14:07 15,917.60 15,918.05 15,915.90 15,915.90 435.2K
14:08 15,916.95 15,917.35 15,914.70 15,917.00 397.6K
14:09 15,916.35 15,920.20 15,914.90 15,919.35 1,451.0K
14:10 15,918.80 15,923.50 15,918.15 15,923.05 1,908.6K
14:11 15,924.65 15,924.75 15,915.35 15,915.35 1,012.4K
14:12 15,914.45 15,914.45 15,910.75 15,912.45 4,285.2K
14:13 15,913.50 15,915.20 15,912.15 15,915.20 966.0K
14:14 15,915.10 15,919.05 15,914.20 15,918.05 593.8K
14:15 15,918.80 15,926.10 15,918.50 15,925.30 610.4K
14:16 15,925.65 15,926.60 15,923.80 15,925.15 703.5K
14:17 15,924.20 15,927.75 15,924.20 15,926.40 690.3K
14:18 15,925.60 15,925.70 15,919.45 15,920.85 843.4K
14:19 15,920.35 15,920.45 15,915.70 15,915.70 417.7K
14:20 15,915.35 15,915.35 15,907.40 15,907.75 754.5K
14:21 15,907.45 15,910.85 15,904.10 15,904.30 758.6K
14:22 15,904.55 15,911.65 15,904.10 15,911.05 694.9K
14:23 15,910.80 15,912.30 15,909.15 15,912.00 489.5K
14:24 15,912.10 15,917.30 15,912.10 15,916.55 2,105.8K
14:25 15,916.25 15,918.85 15,916.25 15,917.35 675.6K
14:26 15,918.00 15,923.40 15,918.00 15,921.75 1,168.1K
14:27 15,921.05 15,921.05 15,917.05 15,917.75 691.0K
14:28 15,917.65 15,921.15 15,916.45 15,921.15 577.9K
14:29 15,920.20 15,922.35 15,920.20 15,921.70 324.4K
14:30 15,923.30 15,935.45 15,923.30 15,935.45 1,650.8K
14:31 15,935.80 15,937.25 15,933.20 15,935.00 825.3K
14:32 15,934.05 15,938.20 15,933.80 15,934.60 1,547.4K
14:33 15,934.55 15,937.65 15,934.55 15,935.55 3,948.7K
14:34 15,937.55 15,937.55 15,930.35 15,932.65 1,892.7K
14:35 15,932.35 15,932.70 15,925.85 15,925.85 862.2K
14:36 15,926.60 15,933.95 15,926.35 15,932.15 1,112.8K
14:37 15,932.90 15,934.65 15,932.10 15,934.65 981.5K
14:38 15,934.20 15,937.60 15,934.20 15,934.60 5,156.5K
14:39 15,933.90 15,934.15 15,930.60 15,931.95 2,394.2K
14:40 15,932.25 15,934.75 15,928.25 15,934.70 1,582.9K
14:41 15,934.65 15,934.65 15,932.25 15,932.25 873.9K
14:42 15,930.85 15,931.55 15,926.05 15,927.45 4,403.8K
14:43 15,926.90 15,927.15 15,921.65 15,923.70 5,355.6K
14:44 15,923.00 15,927.55 15,923.00 15,927.25 2,732.8K
14:45 15,928.10 15,932.95 15,928.10 15,931.15 1,609.5K
14:46 15,931.30 15,932.10 15,930.05 15,931.45 4,706.9K
14:47 15,932.15 15,936.55 15,931.80 15,935.55 1,623.5K
14:48 15,935.15 15,936.35 15,933.50 15,936.35 985.6K
14:49 15,935.70 15,940.45 15,935.70 15,937.90 892.8K
14:50 15,938.05 15,940.45 15,936.10 15,936.10 879.3K
14:51 15,935.85 15,939.15 15,935.40 15,935.40 1,867.0K
14:52 15,935.25 15,935.60 15,932.80 15,934.35 1,521.9K
14:53 15,935.05 15,936.30 15,934.30 15,934.85 3,057.6K
14:54 15,935.60 15,938.10 15,935.10 15,938.10 1,138.4K
14:55 15,937.30 15,940.20 15,936.15 15,936.20 1,142.0K
14:56 15,936.35 15,937.30 15,934.95 15,935.90 633.2K
14:57 15,936.50 15,937.60 15,935.75 15,936.30 690.6K
14:58 15,936.20 15,938.60 15,936.20 15,937.45 705.2K
14:59 15,937.10 15,939.85 15,935.95 15,938.35 3,812.8K
15:00 15,940.75 15,945.05 15,939.35 15,939.35 1,891.4K
15:01 15,939.10 15,939.60 15,933.45 15,934.00 1,850.4K
15:02 15,934.10 15,934.10 15,931.00 15,931.35 4,867.6K
15:03 15,931.60 15,933.20 15,930.80 15,931.05 7,154.4K
15:04 15,932.50 15,935.10 15,931.20 15,934.25 3,044.9K
15:05 15,935.00 15,938.05 15,933.95 15,937.60 1,004.2K
15:06 15,938.25 15,938.25 15,935.50 15,937.30 2,044.1K
15:07 15,937.80 15,938.45 15,936.20 15,937.15 1,629.0K
15:08 15,937.65 15,938.40 15,935.10 15,935.10 1,058.9K
15:09 15,936.70 15,938.90 15,936.50 15,937.45 989.7K
15:10 15,936.10 15,936.10 15,926.60 15,926.60 3,111.9K
15:11 15,926.85 15,928.30 15,926.40 15,927.25 1,347.3K
15:12 15,927.25 15,930.15 15,926.95 15,927.05 967.7K
15:13 15,927.35 15,929.80 15,923.20 15,923.65 4,002.1K
15:14 15,921.55 15,921.80 15,919.40 15,919.40 1,724.1K
15:15 15,920.10 15,920.45 15,916.55 15,917.95 6,254.2K
15:16 15,918.95 15,919.85 15,916.10 15,918.65 2,500.0K
15:17 15,919.45 15,921.35 15,917.70 15,919.15 2,602.5K
15:18 15,919.95 15,922.30 15,917.60 15,920.35 3,883.9K
15:19 15,922.10 15,922.10 15,919.85 15,919.85 3,742.7K
15:20 15,918.45 15,918.65 15,914.75 15,916.10 5,369.9K
15:21 15,916.75 15,919.00 15,916.75 15,917.30 2,951.8K
15:22 15,917.90 15,921.70 15,917.75 15,921.55 1,178.1K
15:23 15,921.25 15,922.20 15,919.95 15,920.55 1,076.6K
15:24 15,921.10 15,921.10 15,915.65 15,918.30 2,365.9K
15:25 15,916.20 15,918.60 15,912.80 15,913.00 2,961.2K
15:26 15,914.45 15,914.95 15,911.30 15,913.50 2,496.0K
15:27 15,913.70 15,913.70 15,907.30 15,909.30 1,675.9K
15:28 15,909.25 15,911.55 15,906.30 15,906.60 1,968.9K
15:29 15,908.70 15,922.25 15,904.90 15,922.25 2,554.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음