Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ 인도 →
15,948.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 16,590.15 16,590.15 16,590.15 16,590.15 40.9K
09:15 16,592.75 16,595.70 16,573.25 16,580.30 31,415.7K
09:16 16,579.10 16,579.10 16,563.70 16,563.70 22,545.6K
09:17 16,560.90 16,561.75 16,547.10 16,547.10 15,735.6K
09:18 16,546.40 16,565.85 16,540.45 16,564.40 11,318.4K
09:19 16,570.75 16,600.90 16,570.75 16,598.30 9,748.9K
09:20 16,596.10 16,604.30 16,589.40 16,604.30 9,543.6K
09:21 16,607.75 16,618.55 16,607.75 16,616.50 17,025.8K
09:22 16,616.70 16,630.45 16,616.70 16,630.45 12,924.3K
09:23 16,628.60 16,628.60 16,619.45 16,621.00 7,827.7K
09:24 16,620.05 16,624.80 16,617.20 16,617.75 4,234.6K
09:25 16,616.65 16,616.65 16,607.95 16,607.95 9,092.1K
09:26 16,608.55 16,612.40 16,605.05 16,610.60 8,164.5K
09:27 16,610.85 16,611.65 16,604.65 16,609.75 14,921.8K
09:28 16,610.75 16,613.35 16,609.50 16,609.70 5,542.7K
09:29 16,610.20 16,614.75 16,610.15 16,614.75 4,145.8K
09:30 16,611.05 16,612.65 16,605.40 16,605.40 4,258.8K
09:31 16,604.80 16,614.30 16,604.80 16,610.35 7,529.5K
09:32 16,610.50 16,613.45 16,606.70 16,613.05 5,291.3K
09:33 16,614.45 16,616.50 16,612.90 16,615.25 2,667.5K
09:34 16,615.50 16,615.55 16,610.50 16,614.95 2,570.5K
09:35 16,614.70 16,614.70 16,608.70 16,612.85 4,238.9K
09:36 16,612.30 16,628.10 16,612.30 16,625.45 5,768.9K
09:37 16,626.30 16,631.60 16,626.15 16,631.60 5,692.4K
09:38 16,633.45 16,634.55 16,625.65 16,626.35 12,647.1K
09:39 16,626.00 16,628.65 16,624.45 16,628.65 7,404.8K
09:40 16,627.50 16,628.85 16,622.00 16,623.35 6,606.2K
09:41 16,623.20 16,623.20 16,615.65 16,618.80 11,907.4K
09:42 16,621.50 16,634.05 16,621.50 16,632.80 5,117.0K
09:43 16,632.80 16,634.75 16,630.80 16,633.35 5,206.4K
09:44 16,633.25 16,636.25 16,629.70 16,629.70 8,312.7K
09:45 16,629.35 16,636.90 16,629.20 16,636.80 8,554.2K
09:46 16,637.10 16,644.60 16,637.10 16,643.55 6,417.9K
09:47 16,644.35 16,644.35 16,636.45 16,637.50 5,893.0K
09:48 16,638.90 16,644.90 16,634.15 16,643.35 2,456.5K
09:49 16,643.95 16,644.15 16,640.10 16,641.05 3,693.4K
09:50 16,641.25 16,641.55 16,628.85 16,628.85 2,403.8K
09:51 16,625.45 16,625.60 16,605.45 16,607.05 6,091.8K
09:52 16,607.85 16,607.85 16,597.30 16,600.65 15,216.6K
09:53 16,601.15 16,604.10 16,594.20 16,602.90 13,183.7K
09:54 16,602.85 16,616.20 16,600.20 16,616.20 12,652.1K
09:55 16,618.70 16,626.10 16,618.70 16,625.85 5,105.3K
09:56 16,625.35 16,627.40 16,624.25 16,626.00 6,755.6K
09:57 16,625.75 16,626.15 16,618.00 16,620.30 11,405.9K
09:58 16,621.10 16,621.10 16,616.85 16,619.55 4,487.5K
09:59 16,618.00 16,619.90 16,615.25 16,616.00 31,042.4K
10:00 16,616.35 16,617.00 16,608.75 16,609.60 14,603.4K
10:01 16,609.25 16,610.90 16,605.15 16,610.60 13,738.5K
10:02 16,611.30 16,613.55 16,610.85 16,612.30 5,533.9K
10:03 16,610.15 16,614.70 16,608.65 16,614.65 4,361.4K
10:04 16,615.55 16,621.05 16,615.55 16,620.50 2,875.0K
10:05 16,620.05 16,620.90 16,617.35 16,618.20 2,284.0K
10:06 16,617.80 16,618.05 16,613.15 16,613.15 2,763.6K
10:07 16,613.55 16,615.90 16,612.65 16,614.40 4,081.7K
10:08 16,613.25 16,614.95 16,610.95 16,612.25 5,089.9K
10:09 16,611.95 16,615.15 16,610.45 16,614.85 2,480.4K
10:10 16,615.15 16,617.50 16,610.35 16,616.55 1,841.1K
10:11 16,617.75 16,628.10 16,617.75 16,628.10 2,191.9K
10:12 16,628.30 16,628.95 16,623.35 16,624.40 6,145.5K
10:13 16,624.95 16,624.95 16,620.25 16,623.40 2,133.7K
10:14 16,624.30 16,624.30 16,619.55 16,619.55 1,214.2K
10:15 16,620.75 16,622.40 16,618.10 16,622.40 2,334.9K
10:16 16,621.65 16,625.00 16,621.20 16,621.35 1,378.2K
10:17 16,622.30 16,622.60 16,619.70 16,622.20 4,929.0K
10:18 16,624.20 16,624.20 16,620.85 16,622.25 2,328.1K
10:19 16,621.50 16,621.50 16,618.55 16,620.90 3,849.2K
10:20 16,621.40 16,622.00 16,617.45 16,621.10 1,289.2K
10:21 16,621.45 16,623.05 16,614.05 16,615.25 1,545.3K
10:22 16,615.75 16,615.75 16,610.40 16,613.30 1,192.5K
10:23 16,614.20 16,617.30 16,613.30 16,617.05 1,366.0K
10:24 16,616.95 16,619.50 16,616.45 16,616.45 6,684.1K
10:25 16,615.05 16,618.60 16,614.60 16,618.60 7,661.6K
10:26 16,618.10 16,618.20 16,615.50 16,616.80 2,654.1K
10:27 16,617.75 16,618.20 16,613.30 16,618.05 2,422.9K
10:28 16,619.10 16,622.80 16,619.10 16,622.45 2,514.0K
10:29 16,621.60 16,622.20 16,618.90 16,618.90 1,127.5K
10:30 16,619.05 16,622.60 16,617.00 16,622.60 1,487.7K
10:31 16,623.45 16,623.45 16,618.60 16,622.40 1,058.2K
10:32 16,620.90 16,622.60 16,619.90 16,620.20 2,460.4K
10:33 16,620.40 16,623.50 16,620.40 16,623.35 4,938.1K
10:34 16,623.55 16,627.50 16,623.00 16,623.45 6,564.8K
10:35 16,623.20 16,625.00 16,618.05 16,618.95 6,502.5K
10:36 16,619.50 16,622.15 16,619.00 16,619.00 2,545.6K
10:37 16,619.05 16,619.05 16,614.80 16,615.40 1,957.3K
10:38 16,614.00 16,615.90 16,614.00 16,614.20 1,636.3K
10:39 16,614.25 16,616.20 16,614.10 16,614.90 955.6K
10:40 16,616.00 16,616.00 16,611.00 16,612.25 1,097.6K
10:41 16,612.15 16,613.75 16,611.05 16,612.85 986.2K
10:42 16,612.65 16,612.65 16,609.15 16,609.75 2,424.2K
10:43 16,609.65 16,612.55 16,609.65 16,612.30 1,231.5K
10:44 16,612.65 16,613.75 16,610.90 16,611.85 850.0K
10:45 16,611.95 16,612.75 16,610.45 16,612.65 1,378.1K
10:46 16,611.85 16,612.60 16,608.30 16,610.40 1,476.0K
10:47 16,610.20 16,614.80 16,610.20 16,613.80 1,068.4K
10:48 16,613.35 16,614.05 16,611.65 16,613.70 1,160.0K
10:49 16,614.00 16,614.65 16,612.55 16,614.00 743.3K
10:50 16,613.50 16,614.75 16,612.65 16,612.75 633.5K
10:51 16,613.30 16,616.60 16,611.50 16,613.50 2,457.8K
10:52 16,613.10 16,616.50 16,612.45 16,616.50 1,065.1K
10:53 16,616.25 16,621.20 16,616.25 16,621.20 2,569.5K
10:54 16,621.65 16,622.35 16,620.50 16,621.15 575.9K
10:55 16,621.65 16,621.65 16,618.20 16,619.60 1,407.7K
10:56 16,619.15 16,624.35 16,619.15 16,624.35 861.7K
10:57 16,623.85 16,626.10 16,623.25 16,624.00 859.0K
10:58 16,624.65 16,627.00 16,624.55 16,625.25 537.1K
10:59 16,625.65 16,627.00 16,625.35 16,626.40 748.2K
11:00 16,627.15 16,629.25 16,624.30 16,624.30 1,009.1K
11:01 16,624.15 16,625.95 16,623.50 16,623.50 476.7K
11:02 16,624.00 16,624.25 16,618.80 16,619.15 678.8K
11:03 16,619.70 16,619.70 16,615.60 16,617.35 979.1K
11:04 16,617.60 16,619.20 16,616.85 16,618.00 804.6K
11:05 16,617.80 16,618.50 16,612.75 16,612.75 850.2K
11:06 16,613.15 16,613.60 16,609.70 16,611.65 1,101.7K
11:07 16,612.25 16,616.40 16,611.70 16,614.60 6,647.6K
11:08 16,614.90 16,616.95 16,613.70 16,616.95 1,942.5K
11:09 16,617.20 16,617.50 16,613.45 16,614.35 1,018.9K
11:10 16,614.35 16,614.95 16,611.05 16,611.15 2,859.5K
11:11 16,611.35 16,613.00 16,610.60 16,611.35 2,006.4K
11:12 16,611.15 16,614.25 16,611.15 16,611.60 878.8K
11:13 16,611.75 16,613.75 16,610.70 16,611.70 1,498.8K
11:14 16,611.55 16,611.85 16,608.85 16,609.90 1,036.7K
11:15 16,610.00 16,611.25 16,606.60 16,609.00 779.8K
11:16 16,609.10 16,613.05 16,609.10 16,612.95 1,620.4K
11:17 16,612.40 16,613.75 16,611.30 16,612.70 536.2K
11:18 16,611.95 16,611.95 16,607.80 16,607.95 739.0K
11:19 16,607.70 16,607.75 16,604.80 16,604.80 795.5K
11:20 16,603.15 16,603.15 16,600.10 16,600.10 2,258.5K
11:21 16,599.90 16,600.55 16,586.35 16,586.35 1,184.2K
11:22 16,587.15 16,590.10 16,586.70 16,590.10 903.1K
11:23 16,588.75 16,594.20 16,588.20 16,594.20 1,144.7K
11:24 16,594.50 16,594.55 16,587.20 16,587.20 1,774.0K
11:25 16,588.45 16,588.45 16,582.90 16,582.90 1,119.5K
11:26 16,582.50 16,590.00 16,582.20 16,590.00 1,413.4K
11:27 16,590.45 16,595.35 16,589.90 16,589.90 1,972.8K
11:28 16,590.00 16,591.15 16,589.00 16,590.95 1,042.8K
11:29 16,590.60 16,593.20 16,590.05 16,592.70 1,248.3K
11:30 16,592.55 16,592.55 16,586.25 16,586.25 775.5K
11:31 16,586.50 16,586.60 16,584.75 16,584.75 758.5K
11:32 16,584.85 16,586.05 16,583.30 16,584.20 1,020.9K
11:33 16,584.05 16,584.60 16,582.30 16,583.70 3,106.3K
11:34 16,582.55 16,582.55 16,577.70 16,579.25 2,464.4K
11:35 16,579.15 16,579.15 16,577.15 16,578.55 1,560.1K
11:36 16,578.10 16,578.95 16,577.40 16,577.40 618.6K
11:37 16,577.50 16,578.60 16,576.25 16,578.10 769.5K
11:38 16,578.40 16,587.05 16,578.40 16,586.05 606.8K
11:39 16,586.85 16,596.25 16,585.90 16,596.25 2,768.6K
11:40 16,596.00 16,610.35 16,596.00 16,607.05 1,610.5K
11:41 16,606.65 16,610.45 16,606.50 16,610.00 1,981.4K
11:42 16,609.20 16,613.30 16,609.20 16,612.70 2,616.3K
11:43 16,612.25 16,615.15 16,611.35 16,613.65 1,859.0K
11:44 16,612.55 16,614.15 16,610.85 16,612.75 644.9K
11:45 16,612.75 16,622.70 16,612.65 16,620.40 1,656.1K
11:46 16,619.50 16,620.00 16,615.25 16,616.45 2,848.6K
11:47 16,616.25 16,616.90 16,613.10 16,613.75 1,937.8K
11:48 16,614.65 16,616.40 16,613.70 16,615.20 979.2K
11:49 16,615.25 16,616.75 16,614.05 16,616.30 1,076.3K
11:50 16,615.90 16,616.25 16,614.80 16,614.80 1,031.3K
11:51 16,613.95 16,616.30 16,613.80 16,614.35 884.6K
11:52 16,615.10 16,615.30 16,613.90 16,615.30 1,184.1K
11:53 16,615.50 16,615.50 16,612.10 16,612.55 3,025.6K
11:54 16,612.20 16,615.40 16,612.20 16,615.20 2,128.9K
11:55 16,616.20 16,616.20 16,611.35 16,612.25 791.1K
11:56 16,611.95 16,613.40 16,610.70 16,611.45 1,074.5K
11:57 16,610.50 16,613.85 16,610.45 16,612.90 1,100.4K
11:58 16,613.60 16,613.60 16,611.80 16,612.10 3,112.4K
11:59 16,612.95 16,613.25 16,609.35 16,609.35 898.1K
12:00 16,610.00 16,610.40 16,607.95 16,608.15 1,000.9K
12:01 16,608.10 16,608.10 16,601.50 16,603.05 1,197.2K
12:02 16,603.55 16,607.15 16,602.60 16,606.85 2,941.7K
12:03 16,608.95 16,613.25 16,608.85 16,613.25 1,832.5K
12:04 16,613.20 16,613.40 16,608.25 16,608.25 969.5K
12:05 16,607.75 16,608.05 16,604.95 16,606.50 701.3K
12:06 16,606.90 16,606.90 16,605.15 16,605.60 874.5K
12:07 16,605.70 16,607.35 16,604.50 16,604.60 1,284.4K
12:08 16,603.85 16,606.30 16,603.80 16,606.30 655.7K
12:09 16,606.85 16,610.30 16,606.75 16,609.70 555.2K
12:10 16,610.75 16,618.45 16,610.75 16,618.40 1,719.9K
12:11 16,617.65 16,617.65 16,612.75 16,612.75 882.7K
12:12 16,612.70 16,621.20 16,612.70 16,615.45 740.0K
12:13 16,615.55 16,615.55 16,611.75 16,611.80 542.8K
12:14 16,612.45 16,619.80 16,611.80 16,619.80 497.8K
12:15 16,619.70 16,620.15 16,618.50 16,619.80 484.7K
12:16 16,619.75 16,620.60 16,617.80 16,620.60 780.5K
12:17 16,620.05 16,620.20 16,617.15 16,619.65 420.6K
12:18 16,619.85 16,620.90 16,617.90 16,617.90 2,478.4K
12:19 16,618.85 16,620.00 16,617.65 16,617.65 552.0K
12:20 16,618.50 16,619.50 16,616.70 16,617.65 406.7K
12:21 16,619.00 16,619.00 16,615.70 16,616.60 812.6K
12:22 16,616.55 16,616.55 16,612.00 16,612.65 836.2K
12:23 16,612.60 16,613.70 16,611.70 16,612.70 461.0K
12:24 16,613.00 16,613.00 16,610.85 16,611.85 1,281.3K
12:25 16,612.35 16,613.25 16,611.45 16,612.60 1,088.0K
12:26 16,612.90 16,613.95 16,610.55 16,610.55 555.2K
12:27 16,610.75 16,610.75 16,607.05 16,609.05 887.4K
12:28 16,608.85 16,610.70 16,608.00 16,608.50 754.8K
12:29 16,609.20 16,610.65 16,608.70 16,609.20 974.3K
12:30 16,608.90 16,613.75 16,608.90 16,613.25 506.0K
12:31 16,614.00 16,615.40 16,613.65 16,613.65 1,889.1K
12:32 16,614.00 16,614.80 16,611.40 16,612.40 1,073.4K
12:33 16,612.65 16,615.15 16,611.25 16,615.15 799.3K
12:34 16,615.15 16,615.90 16,614.05 16,614.75 554.1K
12:35 16,615.90 16,616.60 16,614.90 16,615.10 1,128.1K
12:36 16,615.65 16,618.35 16,614.90 16,616.25 530.4K
12:37 16,616.20 16,618.65 16,614.80 16,618.55 806.4K
12:38 16,618.70 16,627.10 16,618.70 16,627.10 2,255.8K
12:39 16,626.85 16,632.90 16,626.85 16,632.60 1,076.4K
12:40 16,633.10 16,637.10 16,633.10 16,636.30 1,828.9K
12:41 16,637.40 16,643.00 16,637.10 16,642.20 626.2K
12:42 16,642.05 16,643.50 16,641.25 16,642.10 971.5K
12:43 16,642.50 16,643.20 16,641.60 16,643.20 1,112.6K
12:44 16,643.20 16,643.75 16,641.40 16,641.95 1,283.8K
12:45 16,641.85 16,643.80 16,641.45 16,643.45 694.5K
12:46 16,642.80 16,645.25 16,642.60 16,643.85 563.8K
12:47 16,643.40 16,643.75 16,640.75 16,642.15 1,141.2K
12:48 16,641.45 16,643.95 16,638.65 16,639.15 582.5K
12:49 16,639.65 16,640.15 16,638.15 16,638.15 611.2K
12:50 16,638.35 16,641.05 16,638.35 16,640.15 686.4K
12:51 16,639.75 16,640.30 16,638.00 16,638.10 386.8K
12:52 16,638.60 16,638.85 16,630.65 16,630.65 637.8K
12:53 16,630.60 16,630.60 16,628.40 16,628.45 1,427.1K
12:54 16,628.65 16,631.65 16,628.55 16,628.75 867.0K
12:55 16,628.95 16,630.30 16,628.95 16,630.15 446.0K
12:56 16,630.80 16,630.80 16,628.65 16,629.55 531.3K
12:57 16,628.05 16,630.65 16,628.05 16,630.20 786.6K
12:58 16,629.55 16,630.40 16,629.35 16,629.95 456.4K
12:59 16,630.75 16,630.75 16,628.60 16,630.55 609.8K
13:00 16,630.85 16,634.10 16,630.85 16,633.70 610.1K
13:01 16,633.25 16,637.15 16,632.80 16,637.15 719.9K
13:02 16,636.95 16,637.55 16,634.95 16,635.90 720.1K
13:03 16,635.90 16,635.90 16,634.50 16,634.70 525.2K
13:04 16,634.90 16,635.20 16,633.10 16,633.10 375.9K
13:05 16,633.95 16,634.25 16,632.80 16,633.75 720.4K
13:06 16,633.55 16,634.75 16,633.20 16,633.30 726.0K
13:07 16,633.85 16,633.85 16,630.95 16,631.85 667.0K
13:08 16,631.85 16,633.10 16,631.55 16,632.30 707.2K
13:09 16,632.80 16,632.90 16,628.20 16,628.20 789.8K
13:10 16,629.85 16,630.15 16,628.35 16,630.10 755.0K
13:11 16,630.00 16,630.95 16,628.90 16,629.65 4,282.8K
13:12 16,629.35 16,629.65 16,626.80 16,626.80 1,030.3K
13:13 16,626.55 16,628.20 16,625.60 16,627.65 456.6K
13:14 16,627.35 16,628.90 16,627.30 16,627.70 609.4K
13:15 16,627.80 16,628.10 16,626.40 16,627.40 496.4K
13:16 16,627.55 16,627.55 16,624.80 16,624.80 659.7K
13:17 16,624.05 16,624.45 16,620.25 16,620.25 573.2K
13:18 16,620.35 16,622.15 16,619.75 16,619.75 1,111.3K
13:19 16,619.70 16,620.30 16,615.85 16,615.85 587.7K
13:20 16,615.50 16,616.60 16,613.50 16,616.60 2,681.5K
13:21 16,617.10 16,620.55 16,617.10 16,618.05 642.2K
13:22 16,618.90 16,618.90 16,614.60 16,615.55 1,285.4K
13:23 16,615.65 16,616.60 16,614.65 16,616.35 431.1K
13:24 16,616.80 16,616.80 16,615.10 16,615.30 663.7K
13:25 16,613.95 16,614.25 16,612.05 16,612.25 608.3K
13:26 16,612.45 16,613.95 16,611.80 16,613.80 1,681.7K
13:27 16,613.50 16,617.40 16,613.10 16,617.15 1,364.2K
13:28 16,617.70 16,622.20 16,616.10 16,621.65 3,341.8K
13:29 16,621.85 16,623.20 16,620.95 16,621.15 7,782.8K
13:30 16,622.85 16,625.25 16,622.15 16,624.65 4,289.7K
13:31 16,624.10 16,624.20 16,616.80 16,617.15 3,806.5K
13:32 16,616.20 16,616.20 16,613.40 16,613.55 3,889.3K
13:33 16,614.00 16,614.65 16,610.10 16,611.70 3,265.1K
13:34 16,611.30 16,611.85 16,607.70 16,611.45 908.7K
13:35 16,611.50 16,611.75 16,608.95 16,610.40 1,326.0K
13:36 16,611.05 16,613.45 16,609.85 16,613.45 619.3K
13:37 16,613.75 16,615.25 16,613.05 16,613.05 452.9K
13:38 16,613.75 16,613.80 16,610.50 16,610.80 1,110.7K
13:39 16,610.10 16,610.80 16,609.45 16,610.10 2,069.1K
13:40 16,609.75 16,611.25 16,609.25 16,611.25 2,463.1K
13:41 16,610.95 16,611.75 16,607.80 16,608.50 3,488.1K
13:42 16,608.45 16,609.60 16,607.95 16,609.60 1,472.6K
13:43 16,609.60 16,609.60 16,605.65 16,605.90 687.2K
13:44 16,605.95 16,605.95 16,603.65 16,603.65 1,814.8K
13:45 16,601.90 16,601.90 16,594.30 16,595.65 897.4K
13:46 16,595.55 16,596.40 16,594.25 16,594.85 990.8K
13:47 16,595.85 16,597.30 16,594.85 16,595.55 700.9K
13:48 16,596.35 16,596.65 16,594.55 16,595.25 728.9K
13:49 16,594.95 16,596.40 16,594.20 16,594.85 564.1K
13:50 16,594.90 16,597.40 16,594.65 16,595.75 670.9K
13:51 16,595.90 16,597.55 16,595.40 16,597.55 1,039.9K
13:52 16,598.25 16,598.25 16,592.75 16,594.40 1,419.6K
13:53 16,593.85 16,594.80 16,590.70 16,590.95 1,655.7K
13:54 16,591.25 16,591.25 16,589.10 16,589.15 1,576.1K
13:55 16,588.45 16,588.45 16,586.50 16,587.70 657.7K
13:56 16,588.55 16,588.55 16,581.85 16,581.85 663.7K
13:57 16,581.50 16,581.50 16,575.50 16,575.90 1,075.7K
13:58 16,576.70 16,577.80 16,575.75 16,577.70 1,179.2K
13:59 16,576.25 16,577.10 16,567.05 16,567.05 880.8K
14:00 16,566.70 16,567.05 16,563.10 16,563.10 2,014.5K
14:01 16,563.05 16,564.30 16,560.45 16,563.55 1,231.6K
14:02 16,563.40 16,564.60 16,562.35 16,564.20 1,188.3K
14:03 16,564.25 16,564.25 16,560.40 16,563.30 728.0K
14:04 16,563.90 16,564.05 16,560.10 16,560.20 3,850.0K
14:05 16,560.55 16,561.85 16,559.20 16,559.20 923.3K
14:06 16,559.45 16,566.95 16,558.65 16,566.90 1,341.7K
14:07 16,566.90 16,573.10 16,566.55 16,573.10 9,310.5K
14:08 16,574.30 16,575.95 16,573.90 16,575.40 13,642.0K
14:09 16,575.75 16,575.75 16,571.25 16,572.15 3,788.3K
14:10 16,572.15 16,575.35 16,571.25 16,572.10 2,156.8K
14:11 16,572.80 16,574.30 16,570.90 16,572.10 874.7K
14:12 16,572.60 16,573.90 16,571.35 16,572.35 560.9K
14:13 16,572.35 16,573.10 16,570.85 16,571.40 1,632.0K
14:14 16,571.10 16,572.05 16,569.55 16,570.25 1,398.5K
14:15 16,570.90 16,571.20 16,566.85 16,566.85 1,289.0K
14:16 16,565.60 16,566.50 16,563.65 16,564.60 1,490.7K
14:17 16,564.00 16,567.80 16,563.40 16,567.55 935.3K
14:18 16,567.05 16,570.50 16,566.95 16,570.00 637.4K
14:19 16,570.80 16,570.80 16,565.45 16,565.95 3,111.5K
14:20 16,565.65 16,567.40 16,564.80 16,567.05 2,507.5K
14:21 16,567.65 16,571.45 16,566.50 16,567.55 8,910.9K
14:22 16,568.00 16,570.40 16,566.80 16,567.65 1,357.0K
14:23 16,567.25 16,569.65 16,567.15 16,568.15 4,313.4K
14:24 16,568.00 16,569.25 16,565.15 16,565.20 4,562.3K
14:25 16,565.15 16,566.25 16,563.95 16,564.90 4,513.7K
14:26 16,565.40 16,565.65 16,556.65 16,558.15 4,250.2K
14:27 16,557.35 16,557.35 16,549.00 16,554.90 5,314.9K
14:28 16,554.50 16,554.60 16,549.25 16,549.25 1,143.6K
14:29 16,549.55 16,549.65 16,546.50 16,547.70 897.8K
14:30 16,546.05 16,549.15 16,546.05 16,547.30 1,032.8K
14:31 16,546.70 16,547.65 16,542.35 16,542.35 1,735.1K
14:32 16,541.20 16,549.10 16,538.85 16,549.10 986.9K
14:33 16,549.15 16,551.20 16,546.40 16,551.20 867.5K
14:34 16,551.80 16,556.70 16,549.05 16,549.05 1,263.0K
14:35 16,548.10 16,548.10 16,542.60 16,544.60 2,803.1K
14:36 16,544.90 16,545.85 16,543.05 16,543.55 2,431.4K
14:37 16,543.40 16,543.40 16,534.35 16,535.50 4,375.0K
14:38 16,535.60 16,535.60 16,525.90 16,529.30 2,149.5K
14:39 16,530.35 16,530.60 16,520.55 16,520.55 1,997.2K
14:40 16,520.95 16,520.95 16,511.10 16,511.10 1,720.2K
14:41 16,510.65 16,510.75 16,505.60 16,506.60 2,757.2K
14:42 16,507.05 16,507.05 16,499.55 16,502.40 10,603.5K
14:43 16,502.15 16,505.40 16,500.50 16,501.90 2,178.8K
14:44 16,501.45 16,501.95 16,491.85 16,491.85 2,527.8K
14:45 16,489.85 16,491.10 16,487.40 16,489.35 2,291.3K
14:46 16,489.80 16,489.80 16,478.80 16,480.40 3,178.0K
14:47 16,481.45 16,482.85 16,475.60 16,476.20 2,467.0K
14:48 16,476.30 16,479.05 16,471.55 16,476.25 1,459.1K
14:49 16,477.10 16,492.45 16,477.10 16,491.30 2,391.6K
14:50 16,491.40 16,494.35 16,487.90 16,494.35 1,788.6K
14:51 16,496.15 16,501.45 16,495.70 16,501.30 2,536.3K
14:52 16,501.60 16,503.40 16,493.40 16,499.15 4,201.2K
14:53 16,499.25 16,500.35 16,496.45 16,500.05 2,094.8K
14:54 16,500.30 16,505.10 16,498.55 16,504.50 4,267.8K
14:55 16,503.65 16,503.65 16,495.30 16,495.30 4,825.7K
14:56 16,494.90 16,497.60 16,493.65 16,494.65 3,632.4K
14:57 16,494.75 16,495.95 16,492.85 16,493.90 2,114.9K
14:58 16,496.70 16,504.30 16,496.70 16,504.30 1,651.4K
14:59 16,504.30 16,504.30 16,499.70 16,502.25 693.1K
15:00 16,503.65 16,513.65 16,503.65 16,506.70 2,177.0K
15:01 16,507.50 16,511.25 16,503.75 16,510.90 1,563.1K
15:02 16,512.00 16,512.85 16,509.45 16,512.85 1,602.5K
15:03 16,514.25 16,521.00 16,514.25 16,517.25 1,764.9K
15:04 16,517.65 16,518.10 16,514.35 16,516.75 1,265.1K
15:05 16,518.45 16,520.45 16,513.65 16,520.45 3,182.7K
15:06 16,520.95 16,520.95 16,515.30 16,516.30 2,502.8K
15:07 16,516.20 16,517.75 16,513.05 16,513.05 2,193.6K
15:08 16,513.65 16,514.35 16,510.25 16,511.45 4,448.5K
15:09 16,510.70 16,513.95 16,508.90 16,513.95 1,686.0K
15:10 16,515.85 16,515.85 16,508.60 16,512.65 4,901.8K
15:11 16,513.80 16,518.80 16,512.75 16,514.60 2,909.8K
15:12 16,514.60 16,516.40 16,514.00 16,516.35 2,256.6K
15:13 16,517.15 16,517.55 16,515.25 16,516.15 2,479.9K
15:14 16,515.30 16,520.55 16,515.30 16,519.85 2,582.5K
15:15 16,520.60 16,520.60 16,511.35 16,512.40 15,684.6K
15:16 16,513.40 16,516.35 16,511.05 16,513.50 7,701.0K
15:17 16,513.15 16,514.60 16,512.25 16,513.65 5,613.0K
15:18 16,513.55 16,513.55 16,506.70 16,507.25 14,951.0K
15:19 16,506.65 16,510.50 16,506.65 16,508.25 5,034.6K
15:20 16,510.45 16,516.75 16,510.45 16,516.05 17,490.9K
15:21 16,515.35 16,518.35 16,515.35 16,518.20 3,992.2K
15:22 16,517.70 16,517.70 16,511.35 16,511.60 2,647.4K
15:23 16,510.95 16,516.50 16,510.95 16,516.10 3,218.8K
15:24 16,516.40 16,516.40 16,512.95 16,513.15 10,393.6K
15:25 16,513.75 16,515.45 16,513.35 16,514.80 4,774.2K
15:26 16,513.55 16,513.55 16,508.90 16,510.55 5,414.4K
15:27 16,510.20 16,512.65 16,509.20 16,510.20 4,100.9K
15:28 16,512.30 16,513.55 16,509.25 16,509.25 5,150.4K
15:29 16,512.15 16,512.15 16,504.10 16,511.45 5,438.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음