Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 인도 →
15,945.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 16,654.85 16,654.85 16,654.85 16,654.85 38.9K
09:15 16,651.80 16,660.25 16,632.60 16,633.55 15,655.6K
09:16 16,632.75 16,633.40 16,621.65 16,621.65 9,247.2K
09:17 16,620.05 16,626.15 16,612.15 16,612.15 5,692.6K
09:18 16,612.40 16,618.25 16,607.30 16,615.90 7,723.6K
09:19 16,613.95 16,629.25 16,612.95 16,627.35 5,465.1K
09:20 16,624.20 16,624.20 16,612.75 16,623.50 6,111.1K
09:21 16,625.50 16,636.40 16,625.50 16,634.55 5,601.1K
09:22 16,633.80 16,635.15 16,628.50 16,635.15 3,689.5K
09:23 16,633.90 16,634.90 16,631.00 16,634.90 1,804.9K
09:24 16,634.60 16,642.00 16,633.95 16,637.90 4,231.1K
09:25 16,638.65 16,639.95 16,635.90 16,638.05 3,635.2K
09:26 16,637.15 16,639.80 16,636.15 16,639.20 9,346.7K
09:27 16,638.55 16,644.15 16,638.55 16,643.90 6,435.9K
09:28 16,643.95 16,645.30 16,635.90 16,636.90 8,537.1K
09:29 16,636.65 16,643.30 16,636.25 16,643.25 7,705.1K
09:30 16,642.85 16,650.65 16,642.85 16,650.50 8,246.6K
09:31 16,650.70 16,653.55 16,648.70 16,649.35 3,627.5K
09:32 16,649.65 16,649.65 16,637.65 16,639.10 3,447.5K
09:33 16,639.20 16,639.90 16,634.65 16,636.75 4,723.1K
09:34 16,636.85 16,645.25 16,636.85 16,645.25 2,720.6K
09:35 16,646.95 16,646.95 16,641.50 16,641.50 6,933.9K
09:36 16,641.25 16,643.35 16,639.15 16,639.15 2,651.8K
09:37 16,639.65 16,641.20 16,638.25 16,638.35 1,853.3K
09:38 16,636.30 16,637.20 16,631.00 16,631.80 2,619.5K
09:39 16,631.45 16,633.30 16,626.25 16,626.95 1,564.6K
09:40 16,625.40 16,635.85 16,625.35 16,634.95 3,827.8K
09:41 16,634.60 16,638.05 16,633.90 16,637.65 2,925.0K
09:42 16,637.40 16,645.45 16,637.40 16,645.45 3,432.2K
09:43 16,646.50 16,646.50 16,643.15 16,644.85 1,587.7K
09:44 16,644.60 16,645.65 16,642.50 16,643.35 1,360.2K
09:45 16,644.00 16,648.25 16,644.00 16,644.20 1,495.0K
09:46 16,643.95 16,643.95 16,638.90 16,643.25 1,406.2K
09:47 16,643.05 16,649.15 16,643.05 16,649.15 1,049.7K
09:48 16,648.35 16,648.35 16,638.75 16,640.35 2,595.9K
09:49 16,639.40 16,644.80 16,637.40 16,644.45 3,002.8K
09:50 16,644.70 16,645.85 16,642.35 16,642.35 1,065.4K
09:51 16,642.35 16,642.35 16,639.75 16,641.55 1,145.7K
09:52 16,641.05 16,642.70 16,639.95 16,641.80 1,501.0K
09:53 16,641.05 16,643.75 16,638.30 16,638.30 6,595.9K
09:54 16,637.85 16,638.75 16,635.15 16,635.15 1,414.2K
09:55 16,633.30 16,635.45 16,629.60 16,630.80 3,024.2K
09:56 16,629.95 16,633.20 16,628.55 16,630.45 1,714.9K
09:57 16,631.25 16,636.60 16,631.25 16,636.45 2,743.1K
09:58 16,636.85 16,637.20 16,635.60 16,637.20 1,386.2K
09:59 16,637.05 16,637.20 16,633.40 16,634.95 16,411.3K
10:00 16,634.30 16,635.25 16,632.70 16,634.10 4,543.9K
10:01 16,633.40 16,633.50 16,630.05 16,630.25 2,671.9K
10:02 16,629.85 16,634.00 16,629.60 16,632.00 3,631.2K
10:03 16,631.40 16,633.75 16,630.65 16,630.90 3,193.2K
10:04 16,630.90 16,636.05 16,630.90 16,635.50 1,341.3K
10:05 16,635.30 16,636.55 16,633.90 16,634.40 2,771.6K
10:06 16,634.10 16,638.40 16,634.10 16,638.40 3,902.4K
10:07 16,637.75 16,639.25 16,637.00 16,637.85 2,343.3K
10:08 16,638.60 16,640.90 16,638.25 16,640.30 2,075.2K
10:09 16,640.30 16,640.80 16,638.65 16,639.55 1,349.4K
10:10 16,638.45 16,638.45 16,630.70 16,632.80 2,009.1K
10:11 16,632.45 16,635.20 16,632.25 16,632.80 452.2K
10:12 16,630.40 16,631.10 16,627.30 16,627.30 8,205.3K
10:13 16,627.50 16,628.80 16,625.75 16,626.75 1,098.9K
10:14 16,627.60 16,628.80 16,625.35 16,626.10 1,198.5K
10:15 16,626.55 16,631.45 16,625.55 16,631.45 1,612.2K
10:16 16,630.50 16,632.05 16,628.10 16,628.10 2,273.4K
10:17 16,627.90 16,628.75 16,627.45 16,627.45 656.3K
10:18 16,627.30 16,627.60 16,624.75 16,625.30 12,291.9K
10:19 16,625.75 16,628.85 16,624.95 16,626.20 3,229.7K
10:20 16,625.75 16,627.50 16,625.70 16,626.00 1,391.1K
10:21 16,626.95 16,631.80 16,626.95 16,631.50 1,619.5K
10:22 16,631.50 16,631.50 16,627.95 16,629.50 958.5K
10:23 16,630.30 16,634.00 16,630.30 16,633.60 951.2K
10:24 16,633.25 16,634.50 16,632.55 16,633.10 689.9K
10:25 16,633.30 16,634.65 16,632.90 16,634.25 751.4K
10:26 16,634.60 16,638.20 16,634.55 16,637.40 751.9K
10:27 16,637.60 16,642.50 16,637.60 16,640.25 890.0K
10:28 16,641.05 16,642.20 16,639.90 16,640.85 1,051.6K
10:29 16,641.00 16,643.30 16,640.65 16,642.85 850.5K
10:30 16,643.45 16,646.60 16,643.45 16,643.90 1,102.7K
10:31 16,643.75 16,645.60 16,641.10 16,644.70 606.5K
10:32 16,645.05 16,645.15 16,642.45 16,642.45 2,044.2K
10:33 16,641.95 16,643.20 16,640.50 16,642.85 692.5K
10:34 16,642.75 16,645.55 16,642.50 16,644.15 688.2K
10:35 16,643.80 16,644.10 16,640.60 16,640.60 819.5K
10:36 16,640.45 16,641.00 16,638.10 16,638.75 1,019.8K
10:37 16,638.40 16,641.55 16,638.30 16,640.55 731.6K
10:38 16,640.30 16,640.60 16,637.20 16,637.50 442.9K
10:39 16,637.55 16,640.40 16,637.55 16,639.45 500.9K
10:40 16,640.15 16,641.35 16,639.60 16,641.10 383.2K
10:41 16,640.60 16,641.45 16,639.85 16,641.10 423.2K
10:42 16,641.20 16,641.95 16,640.60 16,641.60 332.1K
10:43 16,641.55 16,646.15 16,641.55 16,645.55 1,443.2K
10:44 16,645.75 16,648.00 16,645.65 16,646.30 672.6K
10:45 16,646.70 16,649.95 16,646.70 16,649.35 336.9K
10:46 16,648.75 16,651.10 16,648.05 16,648.05 1,345.0K
10:47 16,648.90 16,648.90 16,644.85 16,645.90 716.3K
10:48 16,645.20 16,645.80 16,642.05 16,644.30 1,447.0K
10:49 16,644.15 16,644.55 16,639.35 16,639.35 607.2K
10:50 16,639.90 16,643.15 16,639.90 16,642.85 480.0K
10:51 16,643.15 16,643.55 16,641.85 16,642.25 1,394.0K
10:52 16,641.45 16,643.95 16,639.70 16,642.75 1,700.2K
10:53 16,643.05 16,644.70 16,643.05 16,643.20 1,403.0K
10:54 16,643.30 16,644.15 16,641.70 16,642.50 1,212.0K
10:55 16,642.70 16,643.60 16,640.50 16,643.60 970.3K
10:56 16,643.10 16,646.35 16,642.70 16,645.25 570.8K
10:57 16,644.80 16,645.70 16,644.60 16,645.35 2,227.2K
10:58 16,645.15 16,645.85 16,643.05 16,643.05 727.8K
10:59 16,643.10 16,643.70 16,641.85 16,642.50 1,081.9K
11:00 16,642.65 16,645.55 16,642.65 16,645.55 423.0K
11:01 16,644.90 16,649.05 16,644.90 16,646.50 739.7K
11:02 16,646.45 16,646.55 16,642.75 16,642.75 945.1K
11:03 16,642.40 16,644.80 16,642.40 16,643.60 1,008.1K
11:04 16,642.40 16,644.70 16,642.10 16,643.60 811.8K
11:05 16,643.55 16,644.35 16,641.35 16,644.15 495.8K
11:06 16,643.45 16,644.50 16,642.25 16,642.30 745.5K
11:07 16,642.05 16,642.90 16,641.15 16,641.90 500.3K
11:08 16,642.00 16,642.60 16,640.90 16,641.85 766.2K
11:09 16,642.00 16,642.90 16,641.40 16,641.95 1,295.8K
11:10 16,642.50 16,643.20 16,641.55 16,641.55 392.8K
11:11 16,642.20 16,643.75 16,638.00 16,638.00 788.2K
11:12 16,639.20 16,640.65 16,637.55 16,639.65 1,053.5K
11:13 16,638.75 16,639.95 16,637.25 16,638.15 495.7K
11:14 16,637.65 16,637.80 16,635.15 16,635.25 704.3K
11:15 16,635.65 16,638.85 16,634.45 16,638.85 860.4K
11:16 16,638.35 16,639.30 16,637.25 16,637.25 447.0K
11:17 16,637.55 16,639.15 16,636.30 16,638.25 487.2K
11:18 16,637.75 16,641.90 16,637.20 16,640.60 1,461.8K
11:19 16,640.60 16,640.70 16,637.85 16,638.70 816.7K
11:20 16,638.90 16,640.45 16,638.70 16,638.85 515.4K
11:21 16,639.35 16,639.35 16,636.30 16,636.85 466.7K
11:22 16,636.80 16,637.80 16,635.40 16,635.40 577.9K
11:23 16,635.55 16,637.45 16,635.20 16,636.55 2,805.4K
11:24 16,637.45 16,638.85 16,636.45 16,638.55 2,286.6K
11:25 16,637.95 16,637.95 16,636.00 16,637.65 4,277.3K
11:26 16,637.70 16,639.90 16,637.70 16,639.20 2,991.8K
11:27 16,639.35 16,639.40 16,636.40 16,637.10 7,134.9K
11:28 16,636.70 16,637.55 16,635.90 16,636.20 986.0K
11:29 16,636.25 16,636.25 16,634.50 16,634.75 3,529.0K
11:30 16,634.95 16,637.25 16,634.40 16,637.25 3,515.5K
11:31 16,638.15 16,638.90 16,637.50 16,638.05 2,180.1K
11:32 16,637.65 16,638.25 16,636.50 16,636.90 1,018.7K
11:33 16,636.35 16,636.35 16,631.85 16,631.85 3,057.1K
11:34 16,631.95 16,631.95 16,629.05 16,629.10 2,206.5K
11:35 16,628.75 16,630.20 16,628.25 16,629.85 990.0K
11:36 16,630.20 16,630.45 16,628.05 16,629.70 1,025.5K
11:37 16,629.90 16,630.80 16,627.15 16,628.55 1,096.7K
11:38 16,629.10 16,629.70 16,625.70 16,625.70 1,387.3K
11:39 16,625.95 16,627.20 16,624.05 16,624.85 1,791.4K
11:40 16,625.90 16,625.90 16,623.85 16,625.05 1,719.0K
11:41 16,624.80 16,625.45 16,623.45 16,624.55 1,578.4K
11:42 16,623.75 16,624.15 16,619.80 16,619.80 537.2K
11:43 16,620.05 16,620.80 16,617.30 16,617.80 1,166.1K
11:44 16,617.05 16,617.05 16,608.15 16,608.15 2,210.7K
11:45 16,607.25 16,608.60 16,596.00 16,596.30 4,343.0K
11:46 16,594.65 16,594.65 16,592.10 16,592.50 3,710.2K
11:47 16,594.45 16,596.90 16,594.45 16,594.60 1,305.6K
11:48 16,594.80 16,594.80 16,591.30 16,592.40 1,968.6K
11:49 16,592.80 16,593.70 16,590.95 16,591.85 740.0K
11:50 16,592.20 16,594.45 16,592.05 16,593.85 1,786.5K
11:51 16,594.15 16,594.30 16,593.10 16,593.90 1,777.0K
11:52 16,594.00 16,594.65 16,592.80 16,592.80 359.9K
11:53 16,593.40 16,596.55 16,592.80 16,596.45 539.5K
11:54 16,596.30 16,596.35 16,593.85 16,594.50 1,779.6K
11:55 16,593.90 16,595.40 16,593.70 16,595.20 634.4K
11:56 16,593.90 16,594.35 16,593.10 16,594.05 818.8K
11:57 16,593.70 16,595.20 16,593.70 16,595.05 477.4K
11:58 16,594.85 16,596.50 16,594.70 16,596.25 815.4K
11:59 16,595.95 16,597.55 16,595.95 16,596.55 564.0K
12:00 16,596.40 16,596.65 16,593.60 16,593.60 967.0K
12:01 16,594.05 16,594.55 16,593.50 16,593.55 538.2K
12:02 16,593.75 16,595.70 16,593.75 16,595.55 1,027.2K
12:03 16,595.20 16,596.95 16,595.20 16,596.70 355.1K
12:04 16,596.25 16,598.35 16,596.25 16,597.65 421.5K
12:05 16,597.50 16,600.65 16,597.40 16,598.50 638.5K
12:06 16,598.00 16,598.20 16,596.30 16,596.45 529.3K
12:07 16,596.85 16,597.30 16,595.35 16,595.35 914.0K
12:08 16,596.05 16,596.80 16,595.00 16,595.10 950.9K
12:09 16,595.00 16,595.70 16,592.20 16,592.20 1,382.8K
12:10 16,591.55 16,594.05 16,591.55 16,594.05 424.0K
12:11 16,593.35 16,594.85 16,593.35 16,594.10 514.9K
12:12 16,594.80 16,599.40 16,593.90 16,598.90 1,717.3K
12:13 16,599.80 16,601.30 16,599.00 16,601.15 547.3K
12:14 16,601.55 16,602.20 16,598.30 16,598.45 1,161.2K
12:15 16,597.75 16,598.80 16,597.35 16,598.25 481.1K
12:16 16,598.10 16,601.95 16,598.10 16,601.85 505.2K
12:17 16,601.95 16,603.70 16,601.90 16,603.00 434.7K
12:18 16,603.45 16,603.45 16,597.75 16,598.50 410.7K
12:19 16,597.45 16,598.00 16,594.25 16,594.55 1,065.8K
12:20 16,594.65 16,596.35 16,593.95 16,593.95 454.9K
12:21 16,593.95 16,595.75 16,593.85 16,595.65 740.0K
12:22 16,595.70 16,596.20 16,592.35 16,592.35 629.2K
12:23 16,592.35 16,593.95 16,591.80 16,593.00 527.1K
12:24 16,592.50 16,595.10 16,592.25 16,595.10 519.2K
12:25 16,594.70 16,595.15 16,594.10 16,594.60 440.0K
12:26 16,594.35 16,595.35 16,592.55 16,592.70 250.5K
12:27 16,593.40 16,595.80 16,593.40 16,595.80 636.3K
12:28 16,596.10 16,596.65 16,592.60 16,592.60 1,350.6K
12:29 16,592.80 16,594.35 16,592.80 16,594.05 752.9K
12:30 16,594.30 16,595.65 16,593.30 16,593.70 3,919.5K
12:31 16,594.15 16,595.45 16,591.30 16,591.35 4,433.1K
12:32 16,591.60 16,592.05 16,590.40 16,591.60 464.7K
12:33 16,591.45 16,592.55 16,590.70 16,591.95 337.1K
12:34 16,592.15 16,592.55 16,585.35 16,586.00 625.0K
12:35 16,584.75 16,585.45 16,582.80 16,583.05 6,904.7K
12:36 16,583.30 16,589.15 16,583.30 16,589.15 1,841.2K
12:37 16,588.50 16,588.50 16,579.20 16,579.20 4,004.1K
12:38 16,579.40 16,581.05 16,577.90 16,578.95 1,764.0K
12:39 16,578.85 16,579.45 16,578.30 16,578.75 1,104.6K
12:40 16,578.25 16,578.75 16,572.65 16,572.65 1,387.6K
12:41 16,571.35 16,571.35 16,566.80 16,566.90 1,185.1K
12:42 16,566.20 16,568.50 16,563.95 16,563.95 771.0K
12:43 16,564.60 16,564.95 16,559.05 16,559.20 1,173.3K
12:44 16,559.10 16,561.45 16,558.75 16,559.80 872.9K
12:45 16,561.05 16,568.50 16,559.85 16,567.95 1,187.9K
12:46 16,568.55 16,570.65 16,564.90 16,565.50 7,320.6K
12:47 16,565.00 16,565.15 16,562.45 16,562.45 8,450.8K
12:48 16,562.75 16,565.20 16,562.25 16,563.60 3,026.1K
12:49 16,563.95 16,567.00 16,563.40 16,565.70 5,175.7K
12:50 16,566.35 16,567.00 16,565.65 16,566.90 3,457.4K
12:51 16,567.05 16,567.75 16,565.55 16,567.20 2,434.4K
12:52 16,567.00 16,569.30 16,567.00 16,568.55 6,310.8K
12:53 16,568.80 16,570.05 16,567.65 16,567.65 4,155.6K
12:54 16,567.75 16,572.10 16,567.75 16,571.45 2,556.9K
12:55 16,571.65 16,571.65 16,566.50 16,567.50 1,284.8K
12:56 16,566.95 16,568.10 16,565.55 16,568.10 3,142.0K
12:57 16,567.85 16,569.85 16,567.85 16,569.50 1,273.9K
12:58 16,569.60 16,572.15 16,569.55 16,572.15 3,869.4K
12:59 16,572.00 16,575.95 16,572.00 16,575.80 2,097.2K
13:00 16,575.25 16,575.25 16,565.60 16,565.90 1,580.2K
13:01 16,564.95 16,567.25 16,561.50 16,561.50 2,123.1K
13:02 16,560.00 16,564.20 16,558.20 16,561.30 5,855.5K
13:03 16,561.55 16,561.55 16,557.85 16,558.90 634.5K
13:04 16,558.65 16,560.15 16,557.00 16,559.90 1,514.0K
13:05 16,561.30 16,564.60 16,558.30 16,564.60 2,663.5K
13:06 16,564.60 16,565.45 16,564.00 16,565.45 12,597.1K
13:07 16,565.30 16,570.50 16,565.30 16,570.50 2,200.5K
13:08 16,571.90 16,576.65 16,571.85 16,574.85 4,022.8K
13:09 16,575.05 16,576.15 16,573.10 16,574.95 2,362.0K
13:10 16,574.35 16,574.35 16,569.50 16,569.50 1,917.5K
13:11 16,569.25 16,570.75 16,568.55 16,568.75 1,247.8K
13:12 16,569.10 16,572.30 16,569.10 16,572.30 886.4K
13:13 16,571.80 16,574.70 16,571.80 16,572.40 786.3K
13:14 16,572.30 16,572.60 16,568.95 16,568.95 459.5K
13:15 16,569.40 16,569.40 16,564.35 16,564.75 1,675.3K
13:16 16,564.60 16,568.00 16,564.60 16,567.80 1,058.7K
13:17 16,567.00 16,569.05 16,567.00 16,567.70 376.5K
13:18 16,568.25 16,572.05 16,566.70 16,572.05 349.7K
13:19 16,574.20 16,577.55 16,574.15 16,576.95 1,962.7K
13:20 16,577.25 16,581.00 16,577.25 16,580.70 2,645.6K
13:21 16,580.65 16,582.85 16,580.65 16,582.85 844.7K
13:22 16,584.50 16,591.80 16,584.50 16,591.35 2,148.4K
13:23 16,592.30 16,593.55 16,591.20 16,592.90 619.0K
13:24 16,592.05 16,594.25 16,592.00 16,593.80 466.1K
13:25 16,593.15 16,597.00 16,592.60 16,596.15 1,128.3K
13:26 16,596.85 16,598.20 16,595.90 16,598.00 535.2K
13:27 16,597.85 16,599.50 16,597.60 16,598.00 1,682.7K
13:28 16,598.00 16,600.85 16,597.55 16,600.35 647.2K
13:29 16,600.55 16,602.30 16,598.05 16,600.75 722.8K
13:30 16,600.60 16,605.80 16,600.60 16,604.65 2,294.0K
13:31 16,605.70 16,605.75 16,601.95 16,602.00 1,261.8K
13:32 16,602.30 16,605.00 16,601.65 16,605.00 1,362.4K
13:33 16,605.25 16,606.25 16,604.75 16,604.75 1,252.3K
13:34 16,604.50 16,606.90 16,604.50 16,606.90 6,875.9K
13:35 16,607.15 16,611.40 16,607.15 16,611.40 1,633.4K
13:36 16,611.75 16,613.50 16,611.60 16,613.50 1,263.4K
13:37 16,613.70 16,615.35 16,613.30 16,615.30 918.0K
13:38 16,615.60 16,617.05 16,615.15 16,615.45 600.4K
13:39 16,615.90 16,617.35 16,613.80 16,613.80 1,192.7K
13:40 16,613.70 16,614.80 16,611.40 16,614.45 991.3K
13:41 16,614.30 16,614.75 16,611.85 16,612.80 526.6K
13:42 16,614.15 16,614.15 16,611.10 16,612.55 1,373.5K
13:43 16,613.05 16,615.10 16,612.15 16,612.80 716.7K
13:44 16,612.90 16,614.80 16,612.35 16,612.35 3,441.2K
13:45 16,613.00 16,615.85 16,612.95 16,615.50 723.5K
13:46 16,615.60 16,617.20 16,613.20 16,613.55 3,665.5K
13:47 16,613.35 16,615.60 16,611.95 16,615.60 6,105.0K
13:48 16,614.65 16,615.95 16,612.45 16,612.45 3,042.0K
13:49 16,612.10 16,612.10 16,609.25 16,611.25 2,207.3K
13:50 16,611.90 16,612.30 16,608.45 16,608.45 818.3K
13:51 16,608.30 16,608.30 16,602.15 16,602.15 2,732.8K
13:52 16,602.45 16,602.45 16,600.10 16,601.25 869.1K
13:53 16,601.70 16,603.35 16,601.65 16,602.65 937.5K
13:54 16,603.30 16,605.45 16,602.45 16,605.20 605.1K
13:55 16,606.30 16,606.95 16,602.70 16,602.70 2,247.6K
13:56 16,603.10 16,605.60 16,602.20 16,603.00 852.1K
13:57 16,603.55 16,603.55 16,600.70 16,600.70 789.4K
13:58 16,601.10 16,602.70 16,599.90 16,600.65 1,028.6K
13:59 16,601.15 16,603.00 16,600.30 16,601.55 1,453.8K
14:00 16,602.75 16,604.55 16,602.40 16,604.35 591.4K
14:01 16,604.70 16,606.05 16,604.35 16,604.50 377.4K
14:02 16,604.60 16,608.00 16,604.60 16,607.45 2,488.3K
14:03 16,607.40 16,610.10 16,607.40 16,609.95 461.7K
14:04 16,608.95 16,611.50 16,608.95 16,610.35 443.2K
14:05 16,610.00 16,610.40 16,607.05 16,607.15 515.8K
14:06 16,607.05 16,607.05 16,603.65 16,604.15 475.9K
14:07 16,604.40 16,608.00 16,604.40 16,607.85 398.5K
14:08 16,607.75 16,608.95 16,604.50 16,604.50 313.5K
14:09 16,605.05 16,605.45 16,603.05 16,604.00 961.9K
14:10 16,603.85 16,609.00 16,603.85 16,609.00 817.1K
14:11 16,609.35 16,612.30 16,609.35 16,612.30 941.7K
14:12 16,612.90 16,612.90 16,609.70 16,612.00 581.6K
14:13 16,611.60 16,613.35 16,609.50 16,610.45 524.0K
14:14 16,610.30 16,612.30 16,608.55 16,612.30 2,706.6K
14:15 16,612.00 16,614.30 16,611.85 16,613.65 1,704.8K
14:16 16,614.15 16,614.95 16,614.10 16,614.80 1,128.6K
14:17 16,615.05 16,615.30 16,613.30 16,614.75 972.6K
14:18 16,614.65 16,615.50 16,612.70 16,612.80 927.5K
14:19 16,613.35 16,614.65 16,612.65 16,614.65 702.2K
14:20 16,614.05 16,615.80 16,614.05 16,614.60 706.3K
14:21 16,615.10 16,615.10 16,612.35 16,613.55 463.0K
14:22 16,613.50 16,616.50 16,613.50 16,615.60 564.4K
14:23 16,615.15 16,615.90 16,614.20 16,614.35 484.2K
14:24 16,613.35 16,613.45 16,608.75 16,608.95 1,493.6K
14:25 16,608.30 16,608.75 16,607.25 16,607.65 397.0K
14:26 16,606.65 16,611.95 16,606.65 16,611.95 650.4K
14:27 16,612.00 16,614.30 16,612.00 16,614.30 1,764.8K
14:28 16,614.05 16,615.95 16,613.65 16,615.95 607.9K
14:29 16,615.15 16,615.15 16,612.05 16,613.20 878.6K
14:30 16,612.90 16,616.45 16,612.00 16,616.40 2,391.8K
14:31 16,615.95 16,619.25 16,615.45 16,618.55 924.3K
14:32 16,617.60 16,622.60 16,617.60 16,622.60 702.6K
14:33 16,622.65 16,625.00 16,622.00 16,624.90 1,065.6K
14:34 16,625.10 16,625.10 16,620.45 16,620.45 544.7K
14:35 16,621.55 16,622.45 16,617.30 16,617.95 636.2K
14:36 16,617.50 16,620.65 16,616.90 16,620.20 356.2K
14:37 16,619.45 16,619.45 16,616.55 16,617.30 368.0K
14:38 16,617.45 16,617.95 16,614.80 16,615.85 509.2K
14:39 16,615.20 16,615.85 16,613.00 16,613.00 2,343.4K
14:40 16,613.90 16,614.75 16,612.60 16,614.20 1,231.8K
14:41 16,615.30 16,618.10 16,615.10 16,618.10 395.8K
14:42 16,616.90 16,621.75 16,616.90 16,621.60 542.8K
14:43 16,621.05 16,622.20 16,619.25 16,621.80 489.2K
14:44 16,621.80 16,625.95 16,621.80 16,624.60 652.9K
14:45 16,623.95 16,629.65 16,623.95 16,629.50 534.1K
14:46 16,630.00 16,634.00 16,630.00 16,632.70 3,246.6K
14:47 16,632.60 16,635.50 16,632.20 16,635.50 1,292.4K
14:48 16,635.70 16,638.25 16,635.70 16,637.95 918.8K
14:49 16,638.70 16,641.05 16,638.70 16,640.95 952.8K
14:50 16,640.95 16,641.45 16,636.15 16,637.05 697.8K
14:51 16,636.95 16,639.60 16,636.95 16,638.80 12,753.4K
14:52 16,637.80 16,640.35 16,637.80 16,639.15 3,576.6K
14:53 16,639.05 16,642.40 16,638.75 16,642.40 1,681.1K
14:54 16,642.85 16,643.85 16,639.50 16,640.05 2,613.1K
14:55 16,640.65 16,643.20 16,640.30 16,643.20 1,557.9K
14:56 16,643.35 16,644.70 16,641.65 16,644.70 1,088.9K
14:57 16,645.10 16,645.85 16,644.00 16,645.85 888.3K
14:58 16,645.35 16,647.30 16,645.35 16,645.80 703.7K
14:59 16,645.95 16,646.05 16,643.15 16,643.65 935.4K
15:00 16,646.10 16,658.15 16,646.10 16,657.90 4,708.4K
15:01 16,658.15 16,660.05 16,655.80 16,657.95 1,907.3K
15:02 16,657.40 16,657.75 16,654.50 16,655.55 2,829.5K
15:03 16,655.80 16,656.10 16,652.70 16,652.70 3,942.4K
15:04 16,654.15 16,654.30 16,652.30 16,654.05 2,715.5K
15:05 16,654.15 16,655.80 16,653.90 16,654.60 3,311.1K
15:06 16,654.85 16,654.85 16,653.00 16,654.45 2,174.2K
15:07 16,654.35 16,655.30 16,652.65 16,653.75 3,337.8K
15:08 16,653.65 16,657.00 16,653.10 16,655.65 2,930.1K
15:09 16,656.60 16,659.65 16,656.35 16,656.35 1,464.7K
15:10 16,655.25 16,656.80 16,654.50 16,656.35 4,375.0K
15:11 16,655.90 16,657.55 16,653.85 16,653.90 1,991.1K
15:12 16,655.80 16,655.80 16,651.80 16,654.00 2,420.0K
15:13 16,654.35 16,658.00 16,653.50 16,653.50 2,869.9K
15:14 16,655.55 16,655.55 16,653.35 16,653.35 2,823.3K
15:15 16,653.30 16,655.00 16,653.30 16,654.85 3,800.8K
15:16 16,655.40 16,655.40 16,650.95 16,650.95 6,601.7K
15:17 16,651.65 16,655.25 16,650.35 16,655.10 2,920.6K
15:18 16,656.25 16,657.80 16,654.65 16,656.00 10,566.1K
15:19 16,657.85 16,660.00 16,657.20 16,658.30 3,991.5K
15:20 16,659.00 16,659.20 16,655.55 16,658.00 13,446.2K
15:21 16,658.30 16,659.10 16,656.35 16,656.35 1,399.0K
15:22 16,657.75 16,659.05 16,654.70 16,658.70 3,822.1K
15:23 16,658.60 16,659.60 16,657.65 16,658.40 4,352.0K
15:24 16,659.20 16,660.65 16,656.80 16,660.60 4,788.8K
15:25 16,660.95 16,666.85 16,660.95 16,666.85 4,963.0K
15:26 16,667.75 16,669.30 16,666.55 16,669.20 3,088.2K
15:27 16,669.85 16,670.50 16,667.70 16,667.70 3,565.5K
15:28 16,671.15 16,672.40 16,665.80 16,665.80 5,906.5K
15:29 16,668.65 16,669.65 16,658.90 16,658.90 7,499.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음