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 16,476.10 16,476.10 16,476.10 16,476.10 0.0K
09:15 16,475.60 16,496.50 16,475.60 16,479.55 22,461.2K
09:16 16,476.95 16,476.95 16,468.70 16,471.15 16,731.1K
09:17 16,467.35 16,470.40 16,455.05 16,456.05 12,674.3K
09:18 16,451.60 16,459.75 16,442.65 16,442.65 5,973.5K
09:19 16,437.30 16,440.20 16,428.20 16,428.20 4,378.5K
09:20 16,426.65 16,426.65 16,412.80 16,412.80 9,130.4K
09:21 16,410.90 16,415.80 16,405.80 16,405.80 8,324.7K
09:22 16,405.15 16,405.15 16,390.50 16,390.50 5,680.5K
09:23 16,389.65 16,413.35 16,388.60 16,413.35 5,114.8K
09:24 16,412.10 16,430.40 16,412.10 16,423.20 9,207.7K
09:25 16,423.80 16,423.80 16,411.55 16,412.15 7,721.8K
09:26 16,411.70 16,414.25 16,406.45 16,413.50 5,454.0K
09:27 16,409.50 16,412.80 16,407.35 16,411.60 4,323.2K
09:28 16,412.05 16,421.55 16,411.80 16,413.60 5,642.8K
09:29 16,411.65 16,411.65 16,401.35 16,409.00 6,188.8K
09:30 16,411.65 16,411.65 16,400.95 16,400.95 3,300.3K
09:31 16,397.55 16,416.50 16,396.70 16,416.50 4,010.4K
09:32 16,419.65 16,427.00 16,419.65 16,425.65 6,065.9K
09:33 16,425.15 16,427.60 16,422.70 16,427.55 3,071.9K
09:34 16,426.00 16,426.80 16,420.45 16,421.00 3,712.0K
09:35 16,421.20 16,422.90 16,417.85 16,422.10 3,370.6K
09:36 16,420.95 16,426.70 16,417.20 16,417.20 2,417.9K
09:37 16,416.35 16,426.85 16,415.95 16,426.05 3,071.6K
09:38 16,427.80 16,431.50 16,427.75 16,430.70 3,307.3K
09:39 16,429.40 16,434.70 16,426.80 16,432.85 1,703.8K
09:40 16,434.20 16,434.20 16,413.85 16,416.20 3,574.2K
09:41 16,416.35 16,416.35 16,410.30 16,410.30 2,317.2K
09:42 16,409.70 16,409.70 16,393.10 16,393.55 7,115.7K
09:43 16,393.95 16,401.15 16,393.10 16,400.15 1,708.8K
09:44 16,398.65 16,398.65 16,393.55 16,394.00 1,341.4K
09:45 16,395.10 16,395.10 16,379.75 16,380.00 5,691.3K
09:46 16,377.45 16,390.45 16,377.15 16,390.45 2,628.0K
09:47 16,392.70 16,395.85 16,390.75 16,391.70 2,004.7K
09:48 16,391.95 16,405.60 16,391.65 16,404.75 2,171.9K
09:49 16,404.55 16,408.50 16,400.40 16,406.80 1,133.5K
09:50 16,405.75 16,411.20 16,404.85 16,409.85 1,487.3K
09:51 16,409.15 16,410.45 16,400.50 16,405.35 3,369.8K
09:52 16,405.15 16,414.45 16,405.15 16,413.70 2,688.8K
09:53 16,413.85 16,415.00 16,411.60 16,412.50 1,326.4K
09:54 16,411.65 16,411.65 16,407.30 16,407.30 2,730.7K
09:55 16,404.90 16,412.75 16,404.90 16,412.75 1,653.5K
09:56 16,413.40 16,418.90 16,411.05 16,416.80 2,634.8K
09:57 16,417.55 16,424.70 16,417.55 16,424.70 4,239.3K
09:58 16,422.85 16,424.95 16,416.35 16,416.40 4,459.6K
09:59 16,416.20 16,420.20 16,415.10 16,420.20 2,655.8K
10:00 16,421.20 16,421.95 16,417.20 16,417.80 2,051.9K
10:01 16,418.55 16,422.05 16,413.55 16,419.40 1,871.3K
10:02 16,417.45 16,418.50 16,414.20 16,414.30 2,964.4K
10:03 16,413.60 16,423.35 16,413.05 16,423.35 1,159.3K
10:04 16,423.65 16,428.85 16,423.15 16,426.95 817.0K
10:05 16,427.55 16,435.20 16,427.10 16,434.30 1,299.2K
10:06 16,434.70 16,438.60 16,432.70 16,435.50 2,570.6K
10:07 16,435.15 16,444.75 16,435.15 16,444.75 1,133.3K
10:08 16,443.40 16,444.25 16,440.20 16,440.20 840.5K
10:09 16,440.00 16,442.65 16,436.55 16,436.55 1,601.3K
10:10 16,435.90 16,435.90 16,428.50 16,433.85 970.7K
10:11 16,433.25 16,438.60 16,431.75 16,431.75 671.4K
10:12 16,429.50 16,429.85 16,419.90 16,419.90 2,197.7K
10:13 16,419.65 16,421.90 16,417.35 16,419.15 670.8K
10:14 16,420.30 16,423.00 16,416.50 16,416.50 5,134.1K
10:15 16,415.85 16,415.85 16,411.70 16,415.15 2,334.4K
10:16 16,414.00 16,420.20 16,412.70 16,420.20 1,077.3K
10:17 16,421.75 16,427.60 16,421.75 16,425.10 2,704.0K
10:18 16,425.05 16,429.85 16,424.70 16,428.70 1,200.0K
10:19 16,426.15 16,427.50 16,423.85 16,427.15 561.6K
10:20 16,427.50 16,430.30 16,427.50 16,430.25 7,097.8K
10:21 16,429.95 16,434.35 16,428.75 16,434.30 3,396.5K
10:22 16,433.05 16,438.20 16,433.05 16,437.15 4,672.8K
10:23 16,436.10 16,436.95 16,429.60 16,429.60 2,492.6K
10:24 16,428.60 16,430.95 16,427.75 16,428.20 3,310.1K
10:25 16,427.85 16,427.85 16,424.90 16,426.95 2,581.2K
10:26 16,426.15 16,430.35 16,426.15 16,428.95 1,760.1K
10:27 16,427.80 16,430.25 16,422.70 16,422.70 3,962.5K
10:28 16,422.90 16,422.90 16,417.55 16,417.90 1,917.3K
10:29 16,417.90 16,421.25 16,417.90 16,421.05 1,129.7K
10:30 16,421.20 16,421.20 16,416.80 16,418.30 1,438.7K
10:31 16,418.20 16,422.35 16,417.35 16,422.00 788.4K
10:32 16,421.50 16,422.10 16,417.50 16,419.95 1,937.1K
10:33 16,420.50 16,420.90 16,417.35 16,417.35 903.9K
10:34 16,417.05 16,420.15 16,417.05 16,419.25 9,579.0K
10:35 16,420.20 16,420.20 16,417.45 16,419.60 1,178.7K
10:36 16,419.35 16,419.75 16,416.60 16,417.25 1,119.0K
10:37 16,416.75 16,418.30 16,414.55 16,414.55 2,485.4K
10:38 16,414.60 16,419.00 16,412.80 16,414.20 2,785.4K
10:39 16,415.15 16,415.65 16,410.30 16,411.10 2,035.0K
10:40 16,412.30 16,416.55 16,412.30 16,414.70 2,015.7K
10:41 16,414.05 16,414.05 16,408.85 16,409.05 2,153.7K
10:42 16,408.35 16,408.35 16,402.85 16,402.85 561.8K
10:43 16,403.70 16,405.60 16,401.70 16,401.70 715.2K
10:44 16,402.20 16,405.05 16,402.20 16,404.75 1,579.3K
10:45 16,404.85 16,404.95 16,399.50 16,401.05 2,165.6K
10:46 16,400.10 16,401.90 16,398.90 16,400.40 1,235.6K
10:47 16,401.10 16,401.10 16,390.10 16,390.35 2,243.8K
10:48 16,391.20 16,391.20 16,386.30 16,387.55 3,011.4K
10:49 16,387.80 16,388.90 16,385.90 16,388.60 1,773.1K
10:50 16,388.65 16,392.80 16,387.70 16,392.30 698.5K
10:51 16,392.35 16,398.50 16,389.95 16,395.65 1,582.0K
10:52 16,397.30 16,397.30 16,389.40 16,389.50 933.7K
10:53 16,390.60 16,393.35 16,389.55 16,390.10 1,379.7K
10:54 16,389.40 16,389.40 16,384.10 16,384.10 1,429.3K
10:55 16,383.55 16,384.15 16,381.70 16,383.65 752.4K
10:56 16,384.25 16,390.45 16,383.00 16,390.45 1,408.9K
10:57 16,391.20 16,391.55 16,388.05 16,388.55 1,256.3K
10:58 16,389.40 16,389.90 16,386.95 16,389.90 719.2K
10:59 16,389.05 16,394.50 16,389.05 16,394.50 762.2K
11:00 16,395.70 16,395.70 16,385.55 16,385.55 640.6K
11:01 16,385.05 16,385.05 16,376.65 16,376.65 983.1K
11:02 16,376.60 16,381.30 16,375.10 16,378.00 1,782.1K
11:03 16,377.70 16,377.70 16,369.45 16,369.45 3,503.3K
11:04 16,370.00 16,372.35 16,368.20 16,372.35 5,437.7K
11:05 16,371.55 16,377.60 16,371.55 16,376.75 877.6K
11:06 16,376.90 16,376.90 16,371.55 16,372.20 1,173.4K
11:07 16,372.75 16,373.05 16,368.10 16,368.10 979.0K
11:08 16,368.60 16,368.60 16,360.30 16,360.55 2,563.5K
11:09 16,360.75 16,360.75 16,354.25 16,354.65 1,466.4K
11:10 16,353.75 16,359.55 16,353.35 16,359.55 4,354.8K
11:11 16,361.20 16,366.40 16,359.30 16,364.50 1,760.7K
11:12 16,364.95 16,370.10 16,363.40 16,368.80 1,149.6K
11:13 16,368.80 16,371.15 16,367.15 16,368.50 962.7K
11:14 16,368.05 16,374.55 16,368.05 16,374.55 580.9K
11:15 16,373.05 16,383.00 16,372.00 16,382.20 3,964.7K
11:16 16,383.60 16,383.60 16,378.80 16,378.80 1,180.4K
11:17 16,378.95 16,382.00 16,377.35 16,379.90 1,146.7K
11:18 16,379.85 16,382.80 16,379.85 16,382.80 763.3K
11:19 16,382.35 16,383.35 16,381.70 16,382.80 1,360.9K
11:20 16,382.30 16,382.30 16,375.10 16,375.65 553.2K
11:21 16,375.85 16,375.85 16,368.95 16,371.30 1,088.3K
11:22 16,371.55 16,375.60 16,371.55 16,373.20 1,037.8K
11:23 16,372.45 16,372.45 16,368.30 16,371.85 1,063.8K
11:24 16,371.10 16,371.60 16,369.35 16,371.60 733.0K
11:25 16,369.55 16,371.15 16,368.35 16,369.15 673.8K
11:26 16,369.70 16,370.30 16,368.05 16,368.05 520.5K
11:27 16,368.75 16,370.45 16,368.25 16,370.25 472.3K
11:28 16,371.45 16,373.30 16,370.35 16,371.05 430.2K
11:29 16,370.25 16,372.65 16,369.20 16,372.65 648.0K
11:30 16,373.10 16,374.65 16,371.80 16,372.15 451.4K
11:31 16,371.50 16,374.45 16,370.75 16,374.45 757.6K
11:32 16,375.20 16,375.20 16,372.30 16,372.30 555.3K
11:33 16,372.95 16,373.05 16,366.80 16,367.95 966.3K
11:34 16,367.70 16,369.60 16,363.35 16,363.35 960.9K
11:35 16,363.55 16,366.90 16,362.65 16,366.05 556.0K
11:36 16,366.05 16,369.65 16,365.45 16,366.00 506.5K
11:37 16,366.00 16,366.90 16,363.05 16,366.90 1,505.8K
11:38 16,366.35 16,367.75 16,363.50 16,364.85 706.2K
11:39 16,365.20 16,367.85 16,363.85 16,367.85 613.1K
11:40 16,368.40 16,373.75 16,368.40 16,373.75 789.9K
11:41 16,374.00 16,375.10 16,372.40 16,373.70 873.9K
11:42 16,373.45 16,373.95 16,371.50 16,373.15 951.4K
11:43 16,373.00 16,373.30 16,363.60 16,363.60 6,068.4K
11:44 16,363.00 16,364.10 16,361.35 16,363.85 1,405.6K
11:45 16,364.50 16,371.45 16,364.30 16,369.35 1,262.4K
11:46 16,368.75 16,370.10 16,367.00 16,369.45 911.7K
11:47 16,368.70 16,370.60 16,368.25 16,368.50 427.5K
11:48 16,368.95 16,370.60 16,368.00 16,370.40 770.4K
11:49 16,371.00 16,373.35 16,368.95 16,368.95 465.4K
11:50 16,369.65 16,370.40 16,367.30 16,367.60 1,395.7K
11:51 16,367.35 16,370.30 16,367.30 16,369.70 456.0K
11:52 16,369.75 16,371.40 16,367.60 16,367.60 976.1K
11:53 16,367.15 16,367.15 16,362.95 16,362.95 790.0K
11:54 16,363.50 16,365.55 16,362.10 16,365.55 428.6K
11:55 16,366.25 16,368.30 16,364.55 16,365.20 327.0K
11:56 16,363.65 16,363.65 16,361.50 16,361.65 1,403.8K
11:57 16,360.65 16,361.10 16,358.40 16,360.25 335.4K
11:58 16,360.95 16,361.20 16,359.55 16,359.65 467.7K
11:59 16,360.10 16,361.10 16,359.15 16,360.75 405.1K
12:00 16,360.40 16,360.80 16,359.40 16,360.60 412.5K
12:01 16,360.90 16,360.90 16,356.90 16,358.00 445.1K
12:02 16,358.25 16,358.70 16,353.00 16,353.00 1,014.0K
12:03 16,352.75 16,352.75 16,345.25 16,345.25 718.1K
12:04 16,344.90 16,344.90 16,334.15 16,336.90 4,918.0K
12:05 16,336.75 16,340.80 16,335.90 16,340.80 2,551.0K
12:06 16,344.25 16,351.95 16,344.25 16,346.00 860.5K
12:07 16,346.05 16,347.45 16,344.20 16,347.05 397.2K
12:08 16,347.95 16,352.30 16,347.85 16,351.00 410.5K
12:09 16,350.80 16,350.85 16,349.15 16,350.70 632.7K
12:10 16,350.60 16,353.80 16,348.55 16,353.80 627.5K
12:11 16,354.35 16,358.25 16,354.35 16,358.25 1,928.9K
12:12 16,359.50 16,360.50 16,357.60 16,359.65 594.5K
12:13 16,358.85 16,361.70 16,358.85 16,360.15 2,260.0K
12:14 16,360.70 16,365.70 16,360.70 16,364.70 708.6K
12:15 16,365.60 16,368.40 16,365.25 16,365.80 751.9K
12:16 16,365.85 16,368.90 16,363.05 16,368.90 433.8K
12:17 16,368.40 16,369.15 16,367.05 16,367.05 5,547.9K
12:18 16,366.40 16,368.55 16,365.40 16,367.35 616.4K
12:19 16,368.05 16,370.25 16,367.90 16,369.25 610.8K
12:20 16,370.30 16,370.30 16,366.90 16,367.55 807.1K
12:21 16,368.05 16,369.30 16,365.60 16,368.50 1,199.6K
12:22 16,369.05 16,372.50 16,369.05 16,371.20 1,181.2K
12:23 16,371.35 16,375.20 16,371.20 16,371.25 712.5K
12:24 16,372.30 16,374.05 16,370.35 16,373.90 1,213.0K
12:25 16,374.05 16,374.05 16,371.40 16,371.40 834.8K
12:26 16,371.85 16,372.05 16,365.90 16,367.00 761.9K
12:27 16,367.60 16,367.60 16,365.80 16,365.80 1,721.5K
12:28 16,364.90 16,365.55 16,363.60 16,364.00 861.8K
12:29 16,364.25 16,370.40 16,364.25 16,370.30 920.9K
12:30 16,369.85 16,370.75 16,368.95 16,370.75 1,691.7K
12:31 16,370.75 16,373.65 16,370.60 16,372.85 481.1K
12:32 16,372.60 16,373.10 16,368.70 16,368.70 728.1K
12:33 16,369.10 16,373.40 16,369.05 16,373.10 435.1K
12:34 16,373.30 16,382.00 16,373.25 16,382.00 3,583.0K
12:35 16,381.70 16,386.00 16,381.70 16,386.00 5,617.8K
12:36 16,386.10 16,391.55 16,386.10 16,391.55 7,459.4K
12:37 16,391.20 16,394.35 16,391.20 16,393.70 12,592.6K
12:38 16,393.65 16,397.20 16,390.30 16,392.70 12,663.0K
12:39 16,392.60 16,397.10 16,391.60 16,393.75 4,866.0K
12:40 16,393.30 16,393.30 16,383.20 16,383.20 5,038.8K
12:41 16,384.15 16,384.80 16,383.60 16,384.70 3,747.1K
12:42 16,383.30 16,385.20 16,380.65 16,381.05 7,442.0K
12:43 16,380.85 16,381.35 16,376.85 16,380.55 5,431.0K
12:44 16,379.65 16,379.65 16,377.80 16,377.80 1,606.3K
12:45 16,378.70 16,378.70 16,374.15 16,375.05 2,390.4K
12:46 16,375.85 16,377.80 16,373.75 16,373.75 1,271.9K
12:47 16,373.00 16,373.00 16,367.15 16,368.45 4,116.4K
12:48 16,368.50 16,370.30 16,368.45 16,368.45 10,467.8K
12:49 16,367.85 16,370.50 16,366.75 16,369.90 3,013.9K
12:50 16,370.90 16,372.40 16,368.70 16,372.35 5,962.4K
12:51 16,372.55 16,374.70 16,372.40 16,374.50 2,788.4K
12:52 16,374.15 16,374.55 16,370.45 16,370.80 2,010.4K
12:53 16,371.35 16,374.35 16,371.15 16,374.05 3,480.7K
12:54 16,373.80 16,375.65 16,373.70 16,374.45 1,581.8K
12:55 16,374.65 16,378.45 16,374.05 16,378.40 2,257.7K
12:56 16,378.85 16,380.15 16,377.30 16,377.30 2,912.6K
12:57 16,377.75 16,379.50 16,377.10 16,378.50 701.5K
12:58 16,377.55 16,377.65 16,375.55 16,376.30 706.9K
12:59 16,377.45 16,378.85 16,375.85 16,376.30 478.8K
13:00 16,377.50 16,381.55 16,376.85 16,381.00 464.2K
13:01 16,381.95 16,384.15 16,381.15 16,383.80 428.0K
13:02 16,385.70 16,387.75 16,384.30 16,384.90 761.9K
13:03 16,384.55 16,386.45 16,383.65 16,385.25 1,136.5K
13:04 16,383.70 16,387.40 16,382.50 16,387.15 628.9K
13:05 16,388.15 16,389.50 16,387.00 16,388.50 5,138.9K
13:06 16,389.60 16,390.90 16,387.90 16,388.60 607.7K
13:07 16,389.85 16,391.00 16,389.30 16,390.05 1,491.1K
13:08 16,390.05 16,393.60 16,389.70 16,393.25 1,798.2K
13:09 16,392.75 16,392.95 16,387.90 16,387.90 5,438.4K
13:10 16,388.80 16,390.95 16,388.20 16,390.20 2,068.5K
13:11 16,389.25 16,390.30 16,384.10 16,384.80 2,438.4K
13:12 16,384.80 16,386.40 16,384.10 16,385.05 1,788.3K
13:13 16,385.60 16,388.05 16,385.10 16,386.70 5,369.8K
13:14 16,386.80 16,389.55 16,384.85 16,385.60 11,196.8K
13:15 16,386.30 16,387.70 16,380.25 16,386.50 8,833.7K
13:16 16,388.40 16,397.50 16,388.40 16,397.40 7,477.0K
13:17 16,398.10 16,398.85 16,395.30 16,398.35 2,334.8K
13:18 16,399.45 16,399.45 16,391.30 16,392.60 3,913.2K
13:19 16,393.50 16,394.45 16,392.35 16,393.50 1,119.4K
13:20 16,393.05 16,395.75 16,391.45 16,391.45 2,240.6K
13:21 16,390.80 16,390.80 16,384.95 16,385.40 2,913.2K
13:22 16,385.40 16,386.45 16,384.80 16,386.35 2,662.1K
13:23 16,387.00 16,387.40 16,385.50 16,385.50 1,148.4K
13:24 16,385.45 16,385.45 16,379.70 16,379.70 1,125.6K
13:25 16,379.80 16,380.75 16,377.70 16,378.05 1,298.4K
13:26 16,377.80 16,378.70 16,376.80 16,377.80 855.7K
13:27 16,377.60 16,377.60 16,374.15 16,374.15 718.6K
13:28 16,374.65 16,377.85 16,373.50 16,376.15 488.7K
13:29 16,377.10 16,377.15 16,374.70 16,377.15 534.7K
13:30 16,379.65 16,380.20 16,376.85 16,378.70 482.7K
13:31 16,379.30 16,379.60 16,376.35 16,376.80 830.7K
13:32 16,377.35 16,377.80 16,375.60 16,376.70 1,870.5K
13:33 16,377.15 16,380.70 16,376.40 16,379.30 448.1K
13:34 16,380.00 16,380.20 16,376.65 16,378.25 3,936.1K
13:35 16,378.55 16,380.40 16,378.00 16,380.35 704.1K
13:36 16,380.00 16,382.80 16,380.00 16,380.70 1,041.5K
13:37 16,381.75 16,382.40 16,380.40 16,381.25 538.8K
13:38 16,381.95 16,381.95 16,372.65 16,372.65 1,221.2K
13:39 16,372.85 16,372.85 16,370.05 16,370.45 991.0K
13:40 16,372.35 16,374.65 16,371.80 16,373.20 3,636.2K
13:41 16,373.40 16,375.15 16,372.25 16,374.05 1,012.9K
13:42 16,374.80 16,376.95 16,374.40 16,375.45 759.3K
13:43 16,375.20 16,376.55 16,374.00 16,374.55 603.8K
13:44 16,375.35 16,375.35 16,368.55 16,368.95 1,634.6K
13:45 16,368.60 16,368.60 16,363.90 16,364.55 1,584.3K
13:46 16,365.75 16,367.90 16,364.80 16,364.85 3,349.4K
13:47 16,364.25 16,364.50 16,361.65 16,361.65 1,494.6K
13:48 16,361.55 16,363.65 16,360.75 16,361.25 500.2K
13:49 16,362.15 16,362.15 16,357.60 16,358.50 2,210.5K
13:50 16,358.40 16,358.40 16,355.00 16,356.45 1,842.7K
13:51 16,357.55 16,361.50 16,356.80 16,360.25 567.8K
13:52 16,360.65 16,366.75 16,358.40 16,365.50 1,907.6K
13:53 16,365.95 16,368.60 16,364.85 16,368.35 2,337.4K
13:54 16,368.30 16,369.85 16,367.95 16,369.85 1,055.9K
13:55 16,372.45 16,376.60 16,372.45 16,376.20 799.0K
13:56 16,376.25 16,376.25 16,367.65 16,367.65 753.2K
13:57 16,367.00 16,367.00 16,364.40 16,364.40 842.3K
13:58 16,363.60 16,366.85 16,363.00 16,366.85 574.7K
13:59 16,366.50 16,368.40 16,365.80 16,366.10 2,140.4K
14:00 16,367.15 16,367.15 16,361.35 16,363.30 789.6K
14:01 16,363.85 16,366.15 16,363.85 16,365.75 765.7K
14:02 16,366.00 16,369.25 16,365.70 16,368.50 633.8K
14:03 16,368.30 16,368.85 16,367.15 16,368.85 341.8K
14:04 16,368.15 16,368.15 16,366.65 16,366.65 1,413.0K
14:05 16,366.95 16,366.95 16,361.65 16,362.10 2,910.8K
14:06 16,362.10 16,362.70 16,358.20 16,358.75 946.8K
14:07 16,357.45 16,360.45 16,355.85 16,360.45 1,020.0K
14:08 16,360.25 16,360.25 16,356.15 16,358.30 540.3K
14:09 16,358.40 16,361.05 16,358.40 16,360.20 773.5K
14:10 16,359.50 16,362.95 16,359.50 16,361.95 3,739.1K
14:11 16,361.35 16,361.35 16,358.15 16,359.50 966.7K
14:12 16,359.70 16,361.80 16,357.55 16,360.70 894.7K
14:13 16,360.00 16,360.80 16,358.75 16,359.65 3,478.0K
14:14 16,361.00 16,361.00 16,356.40 16,358.95 4,272.0K
14:15 16,359.00 16,363.00 16,358.70 16,362.65 1,476.1K
14:16 16,362.35 16,363.25 16,360.80 16,360.80 3,686.5K
14:17 16,360.20 16,361.55 16,359.00 16,361.55 1,320.8K
14:18 16,363.85 16,366.90 16,363.40 16,365.95 1,181.3K
14:19 16,366.50 16,366.50 16,358.60 16,358.60 831.0K
14:20 16,359.10 16,360.95 16,357.85 16,357.85 842.0K
14:21 16,358.05 16,360.40 16,358.05 16,358.35 976.6K
14:22 16,358.20 16,358.20 16,354.10 16,355.55 1,461.7K
14:23 16,355.30 16,355.75 16,351.50 16,352.70 2,017.5K
14:24 16,352.80 16,353.55 16,350.20 16,350.20 1,000.1K
14:25 16,349.00 16,351.05 16,348.25 16,350.15 1,318.8K
14:26 16,349.70 16,352.05 16,349.20 16,349.95 1,518.8K
14:27 16,351.00 16,351.00 16,347.05 16,347.10 744.2K
14:28 16,347.15 16,351.55 16,346.55 16,348.70 792.7K
14:29 16,349.50 16,351.20 16,347.95 16,350.90 478.4K
14:30 16,351.60 16,351.60 16,348.35 16,348.35 942.4K
14:31 16,349.25 16,350.40 16,346.55 16,346.55 4,431.9K
14:32 16,346.85 16,346.85 16,338.75 16,339.60 1,691.3K
14:33 16,339.90 16,341.70 16,338.55 16,341.45 2,695.7K
14:34 16,340.95 16,345.45 16,340.00 16,343.90 1,869.5K
14:35 16,343.90 16,352.80 16,342.90 16,352.80 1,572.9K
14:36 16,354.30 16,356.30 16,353.40 16,355.25 1,289.0K
14:37 16,356.10 16,356.50 16,352.80 16,355.20 661.1K
14:38 16,356.05 16,358.05 16,355.75 16,356.60 1,114.2K
14:39 16,357.35 16,359.65 16,357.20 16,359.45 428.0K
14:40 16,358.20 16,361.25 16,357.35 16,359.55 384.7K
14:41 16,359.65 16,359.65 16,346.25 16,346.25 1,544.4K
14:42 16,346.65 16,347.35 16,342.65 16,342.65 944.6K
14:43 16,341.25 16,344.90 16,341.25 16,344.90 1,850.9K
14:44 16,346.70 16,351.65 16,346.55 16,346.55 1,200.9K
14:45 16,347.40 16,348.05 16,344.00 16,345.25 1,168.5K
14:46 16,346.90 16,348.10 16,344.75 16,345.65 1,762.5K
14:47 16,346.35 16,347.20 16,343.35 16,343.35 1,389.3K
14:48 16,344.15 16,344.25 16,340.30 16,341.55 6,724.6K
14:49 16,339.75 16,341.80 16,338.20 16,338.20 1,845.4K
14:50 16,339.40 16,340.30 16,332.40 16,333.05 1,604.5K
14:51 16,334.60 16,335.60 16,331.50 16,331.50 3,635.3K
14:52 16,332.05 16,334.00 16,331.65 16,332.75 1,892.1K
14:53 16,334.10 16,335.85 16,332.90 16,332.90 1,431.7K
14:54 16,332.95 16,334.00 16,330.95 16,331.35 1,561.4K
14:55 16,330.80 16,331.85 16,328.80 16,329.45 1,410.3K
14:56 16,329.25 16,330.25 16,328.15 16,328.15 3,704.1K
14:57 16,328.90 16,328.90 16,314.50 16,314.50 2,418.8K
14:58 16,314.30 16,317.00 16,314.10 16,314.65 4,175.1K
14:59 16,314.40 16,318.55 16,312.25 16,313.55 2,315.3K
15:00 16,312.00 16,325.25 16,312.00 16,321.45 1,829.9K
15:01 16,320.75 16,320.75 16,307.25 16,307.85 3,379.8K
15:02 16,308.95 16,313.20 16,308.95 16,313.10 2,655.5K
15:03 16,313.40 16,322.05 16,311.70 16,322.05 2,798.1K
15:04 16,323.25 16,331.40 16,323.25 16,329.80 1,553.3K
15:05 16,329.15 16,333.80 16,329.15 16,331.45 1,396.6K
15:06 16,331.90 16,332.15 16,328.95 16,329.70 1,338.3K
15:07 16,329.40 16,331.15 16,328.75 16,330.95 1,422.5K
15:08 16,331.70 16,332.60 16,328.00 16,329.95 2,849.7K
15:09 16,330.75 16,332.20 16,329.35 16,332.20 1,465.4K
15:10 16,333.30 16,333.30 16,322.35 16,322.40 17,387.6K
15:11 16,322.15 16,323.90 16,321.90 16,322.05 2,133.2K
15:12 16,321.00 16,321.00 16,316.25 16,317.50 1,845.2K
15:13 16,316.75 16,317.80 16,316.55 16,317.40 1,705.6K
15:14 16,316.90 16,319.80 16,316.80 16,316.85 3,831.0K
15:15 16,317.10 16,319.00 16,315.50 16,318.95 5,681.0K
15:16 16,318.50 16,319.80 16,316.55 16,317.50 6,985.0K
15:17 16,318.10 16,319.75 16,317.40 16,318.30 3,108.8K
15:18 16,317.60 16,317.60 16,312.45 16,313.00 12,714.9K
15:19 16,312.20 16,314.90 16,311.50 16,311.50 4,522.8K
15:20 16,314.20 16,319.85 16,314.20 16,315.00 14,604.5K
15:21 16,314.30 16,317.85 16,312.35 16,317.85 1,975.1K
15:22 16,315.90 16,315.90 16,310.80 16,310.80 3,646.5K
15:23 16,310.85 16,311.30 16,307.65 16,307.65 1,524.5K
15:24 16,307.25 16,307.25 16,302.50 16,304.45 5,959.5K
15:25 16,304.90 16,309.45 16,303.50 16,309.20 5,706.6K
15:26 16,307.40 16,307.75 16,304.20 16,304.20 1,957.7K
15:27 16,305.20 16,305.20 16,301.50 16,304.45 3,758.2K
15:28 16,306.80 16,306.80 16,303.35 16,303.90 2,969.3K
15:29 16,301.30 16,313.75 16,301.30 16,313.75 5,268.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음