Mahindra

MAHM
🏛️ 인도 →
3,472.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 3,044.70 3,044.70 3,044.70 3,044.70 15.8K
09:15 3,077.40 3,077.40 3,050.10 3,061.50 67.1K
09:16 3,063.00 3,069.30 3,052.40 3,052.40 29.2K
09:17 3,052.90 3,052.90 3,042.80 3,043.40 17.9K
09:18 3,044.10 3,049.60 3,042.60 3,049.60 10.9K
09:19 3,049.20 3,058.80 3,049.20 3,058.80 13.6K
09:20 3,059.60 3,059.80 3,054.20 3,054.20 11.2K
09:21 3,055.30 3,057.30 3,050.50 3,053.80 5.6K
09:22 3,053.30 3,053.30 3,045.00 3,049.70 9.2K
09:23 3,046.30 3,046.30 3,038.20 3,038.20 9.6K
09:24 3,039.20 3,039.70 3,035.40 3,039.70 9.1K
09:25 3,037.60 3,039.10 3,034.20 3,039.10 14.3K
09:26 3,040.50 3,049.90 3,040.50 3,046.60 38.1K
09:27 3,045.30 3,045.30 3,040.70 3,041.40 11.3K
09:28 3,040.80 3,044.50 3,039.90 3,044.50 5.7K
09:29 3,043.30 3,048.40 3,040.50 3,047.00 4.6K
09:30 3,047.50 3,048.00 3,043.50 3,046.50 2.7K
09:31 3,044.50 3,044.50 3,041.10 3,043.60 6.8K
09:32 3,043.90 3,043.90 3,038.70 3,041.70 17.3K
09:33 3,042.60 3,046.10 3,042.60 3,044.30 3.4K
09:34 3,045.00 3,045.00 3,040.00 3,040.60 5.5K
09:35 3,041.30 3,045.00 3,040.70 3,043.50 3.1K
09:36 3,042.30 3,044.20 3,040.00 3,042.20 4.0K
09:37 3,042.20 3,042.20 3,039.00 3,039.00 4.4K
09:38 3,039.00 3,048.30 3,038.60 3,048.20 8.3K
09:39 3,049.10 3,052.90 3,048.50 3,048.70 12.0K
09:40 3,049.00 3,052.00 3,048.00 3,048.00 7.0K
09:41 3,048.00 3,048.50 3,044.10 3,048.30 6.8K
09:42 3,048.30 3,048.30 3,042.20 3,043.00 5.5K
09:43 3,043.10 3,052.00 3,043.10 3,051.10 6.0K
09:44 3,049.80 3,052.00 3,048.60 3,052.00 4.9K
09:45 3,050.90 3,056.80 3,050.90 3,053.90 10.9K
09:46 3,052.10 3,054.70 3,049.00 3,053.30 4.9K
09:47 3,051.60 3,051.60 3,048.00 3,050.40 2.7K
09:48 3,050.10 3,051.90 3,049.00 3,051.70 2.5K
09:49 3,052.00 3,052.30 3,050.70 3,052.30 3.3K
09:50 3,054.00 3,057.40 3,054.00 3,054.00 8.8K
09:51 3,054.40 3,054.70 3,051.40 3,054.70 4.3K
09:52 3,055.80 3,061.90 3,055.80 3,061.90 7.9K
09:53 3,062.50 3,063.20 3,059.20 3,062.00 7.2K
09:54 3,061.30 3,066.80 3,061.30 3,065.80 16.3K
09:55 3,065.40 3,065.60 3,064.10 3,064.10 3.6K
09:56 3,064.70 3,068.80 3,064.30 3,068.70 6.1K
09:57 3,068.80 3,070.00 3,067.00 3,070.00 6.1K
09:58 3,069.10 3,073.00 3,068.60 3,073.00 12.1K
09:59 3,073.50 3,074.90 3,071.20 3,072.30 8.3K
10:00 3,072.90 3,075.00 3,070.30 3,071.60 6.2K
10:01 3,071.70 3,072.00 3,067.50 3,069.90 6.7K
10:02 3,068.50 3,068.50 3,066.10 3,068.10 4.4K
10:03 3,068.10 3,069.20 3,066.40 3,066.80 2.7K
10:04 3,066.60 3,067.20 3,064.30 3,066.10 4.9K
10:05 3,065.90 3,067.40 3,060.70 3,063.10 6.9K
10:06 3,062.80 3,065.00 3,062.20 3,065.00 4.2K
10:07 3,066.90 3,066.90 3,061.20 3,061.30 3.1K
10:08 3,061.00 3,063.20 3,061.00 3,063.10 3.6K
10:09 3,062.30 3,063.50 3,061.00 3,063.50 2.5K
10:10 3,062.70 3,064.00 3,061.20 3,063.00 4.5K
10:11 3,063.00 3,063.50 3,060.00 3,061.00 2.9K
10:12 3,060.40 3,061.40 3,060.10 3,061.00 2.7K
10:13 3,060.00 3,060.00 3,055.70 3,055.70 6.0K
10:14 3,055.00 3,055.80 3,052.00 3,053.10 4.6K
10:15 3,052.50 3,055.40 3,051.30 3,052.30 3.5K
10:16 3,051.50 3,052.80 3,050.50 3,052.00 2.7K
10:17 3,050.70 3,055.80 3,050.70 3,053.20 3.2K
10:18 3,053.10 3,054.10 3,051.00 3,051.00 3.6K
10:19 3,050.80 3,053.70 3,048.00 3,051.40 5.3K
10:20 3,051.40 3,056.20 3,051.40 3,055.80 3.7K
10:21 3,055.90 3,059.90 3,055.00 3,059.00 4.1K
10:22 3,059.90 3,059.90 3,056.40 3,057.00 2.7K
10:23 3,057.00 3,058.30 3,056.20 3,056.30 2.3K
10:24 3,056.00 3,058.50 3,055.60 3,058.30 2.3K
10:25 3,058.00 3,058.40 3,056.10 3,056.80 3.1K
10:26 3,056.50 3,057.50 3,054.80 3,054.80 2.5K
10:27 3,055.00 3,056.30 3,055.00 3,056.30 3.3K
10:28 3,055.70 3,055.70 3,051.90 3,052.40 4.0K
10:29 3,052.40 3,053.70 3,049.00 3,049.00 4.0K
10:30 3,048.00 3,050.00 3,047.30 3,047.50 4.5K
10:31 3,049.20 3,049.20 3,042.20 3,045.80 7.9K
10:32 3,044.90 3,047.90 3,043.90 3,045.90 4.3K
10:33 3,045.00 3,046.00 3,043.00 3,043.80 6.1K
10:34 3,043.60 3,043.80 3,042.00 3,042.00 2.7K
10:35 3,042.00 3,048.50 3,042.00 3,048.10 5.0K
10:36 3,046.80 3,048.50 3,046.70 3,046.80 2.8K
10:37 3,046.60 3,047.70 3,043.00 3,043.00 4.6K
10:38 3,042.80 3,042.80 3,038.60 3,038.70 7.6K
10:39 3,040.00 3,040.00 3,036.10 3,037.10 3.1K
10:40 3,037.10 3,040.10 3,037.10 3,038.20 3.5K
10:41 3,039.10 3,039.10 3,036.30 3,037.80 2.9K
10:42 3,038.00 3,039.70 3,036.00 3,036.00 2.7K
10:43 3,036.10 3,041.50 3,036.00 3,041.50 6.6K
10:44 3,041.00 3,042.40 3,040.40 3,041.20 4.2K
10:45 3,041.50 3,042.70 3,040.30 3,041.20 3.3K
10:46 3,041.90 3,042.70 3,039.60 3,039.60 2.9K
10:47 3,040.10 3,042.20 3,039.10 3,039.20 2.6K
10:48 3,038.10 3,038.70 3,036.30 3,037.40 2.7K
10:49 3,038.00 3,038.70 3,037.00 3,037.00 1.9K
10:50 3,037.00 3,039.40 3,037.00 3,037.30 2.0K
10:51 3,037.30 3,045.00 3,037.30 3,040.60 5.1K
10:52 3,040.00 3,040.80 3,038.10 3,038.50 2.2K
10:53 3,039.40 3,039.70 3,038.40 3,038.40 3.1K
10:54 3,038.40 3,040.80 3,037.00 3,037.00 3.8K
10:55 3,037.00 3,039.80 3,036.00 3,038.50 3.0K
10:56 3,038.40 3,040.40 3,037.80 3,038.90 3.7K
10:57 3,038.80 3,038.80 3,035.60 3,035.60 5.8K
10:58 3,035.40 3,038.80 3,035.00 3,035.20 3.3K
10:59 3,035.30 3,038.90 3,035.00 3,035.50 2.5K
11:00 3,035.20 3,037.40 3,035.00 3,036.40 3.9K
11:01 3,036.60 3,039.90 3,036.00 3,039.80 4.1K
11:02 3,039.00 3,039.10 3,037.20 3,038.10 3.7K
11:03 3,039.80 3,039.80 3,037.30 3,037.70 3.4K
11:04 3,037.80 3,038.60 3,035.50 3,035.90 3.3K
11:05 3,035.90 3,037.80 3,035.50 3,036.20 2.4K
11:06 3,036.80 3,040.10 3,036.80 3,039.10 5.1K
11:07 3,038.90 3,040.00 3,035.10 3,035.10 4.5K
11:08 3,036.70 3,038.40 3,034.90 3,038.10 2.6K
11:09 3,038.40 3,043.50 3,038.40 3,040.00 5.9K
11:10 3,040.00 3,042.20 3,039.90 3,040.70 5.0K
11:11 3,040.70 3,042.50 3,040.70 3,041.60 2.6K
11:12 3,042.30 3,042.30 3,040.00 3,040.00 3.6K
11:13 3,040.00 3,043.90 3,040.00 3,042.70 4.5K
11:14 3,042.40 3,046.80 3,042.00 3,045.80 9.4K
11:15 3,046.70 3,049.00 3,043.40 3,048.70 4.2K
11:16 3,047.30 3,047.30 3,042.30 3,042.30 2.4K
11:17 3,041.20 3,041.70 3,036.60 3,036.80 4.2K
11:18 3,036.40 3,037.80 3,035.20 3,036.70 2.7K
11:19 3,037.20 3,038.40 3,036.00 3,037.80 2.3K
11:20 3,037.80 3,038.50 3,036.00 3,036.70 2.6K
11:21 3,037.20 3,040.00 3,037.10 3,039.40 2.2K
11:22 3,039.50 3,039.90 3,037.40 3,039.00 2.2K
11:23 3,038.70 3,039.40 3,037.10 3,039.40 2.0K
11:24 3,038.30 3,041.30 3,038.30 3,040.20 7.7K
11:25 3,040.30 3,054.00 3,040.20 3,054.00 14.7K
11:26 3,054.70 3,055.00 3,051.10 3,051.10 5.9K
11:27 3,050.90 3,053.00 3,050.20 3,052.50 3.1K
11:28 3,052.90 3,052.90 3,050.00 3,050.30 5.7K
11:29 3,051.00 3,052.70 3,051.00 3,052.60 3.1K
11:30 3,051.30 3,056.00 3,051.30 3,055.90 6.0K
11:31 3,053.70 3,057.00 3,052.00 3,056.00 4.9K
11:32 3,056.00 3,057.00 3,054.30 3,054.30 4.9K
11:33 3,054.30 3,054.90 3,052.40 3,053.60 2.3K
11:34 3,054.60 3,054.60 3,053.00 3,053.00 2.0K
11:35 3,053.00 3,054.00 3,050.70 3,050.70 3.2K
11:36 3,050.60 3,051.00 3,048.80 3,049.00 2.7K
11:37 3,049.00 3,050.90 3,049.00 3,049.80 2.6K
11:38 3,050.90 3,051.00 3,048.60 3,050.90 2.6K
11:39 3,050.90 3,051.00 3,048.80 3,051.00 3.0K
11:40 3,050.20 3,052.00 3,049.40 3,051.00 3.1K
11:41 3,050.50 3,050.50 3,048.50 3,048.70 1.6K
11:42 3,049.10 3,049.60 3,046.40 3,046.40 3.4K
11:43 3,046.00 3,049.40 3,045.50 3,047.90 2.5K
11:44 3,049.10 3,049.70 3,047.10 3,047.30 2.4K
11:45 3,046.50 3,050.00 3,046.50 3,050.00 1.6K
11:46 3,050.00 3,051.60 3,046.80 3,046.80 3.8K
11:47 3,047.40 3,047.40 3,045.00 3,046.10 2.9K
11:48 3,046.00 3,047.70 3,045.80 3,046.80 3.5K
11:49 3,045.80 3,047.00 3,045.10 3,045.10 2.7K
11:50 3,045.60 3,045.60 3,043.60 3,044.40 4.1K
11:51 3,044.40 3,044.40 3,041.80 3,043.30 3.1K
11:52 3,044.00 3,046.60 3,043.50 3,045.50 2.1K
11:53 3,045.40 3,047.70 3,043.70 3,047.70 3.1K
11:54 3,046.70 3,048.00 3,044.50 3,047.00 2.4K
11:55 3,046.30 3,049.10 3,045.70 3,049.10 3.3K
11:56 3,049.30 3,051.90 3,048.60 3,048.80 7.6K
11:57 3,049.00 3,050.00 3,047.70 3,050.00 2.5K
11:58 3,049.80 3,051.90 3,049.00 3,050.60 2.4K
11:59 3,051.30 3,051.60 3,049.80 3,051.00 3.0K
12:00 3,050.40 3,052.80 3,050.20 3,052.00 2.4K
12:01 3,051.10 3,054.90 3,051.10 3,054.10 3.9K
12:02 3,054.10 3,054.90 3,053.00 3,054.70 3.3K
12:03 3,054.50 3,055.40 3,052.20 3,055.40 3.9K
12:04 3,056.00 3,056.60 3,053.30 3,054.90 3.4K
12:05 3,053.80 3,054.90 3,053.80 3,054.60 2.4K
12:06 3,054.00 3,054.80 3,053.40 3,053.90 1.3K
12:07 3,053.40 3,054.70 3,053.10 3,054.30 3.5K
12:08 3,054.30 3,055.30 3,054.00 3,054.00 3.2K
12:09 3,054.00 3,054.90 3,053.90 3,053.90 1.3K
12:10 3,054.00 3,054.00 3,051.20 3,052.10 1.7K
12:11 3,052.10 3,054.00 3,052.10 3,053.40 2.6K
12:12 3,053.40 3,053.40 3,052.80 3,052.80 1.3K
12:13 3,052.80 3,053.10 3,051.80 3,052.10 2.1K
12:14 3,052.10 3,054.00 3,052.10 3,053.10 1.3K
12:15 3,053.40 3,054.00 3,052.60 3,053.90 3.0K
12:16 3,053.00 3,054.00 3,052.20 3,053.90 3.9K
12:17 3,052.50 3,053.00 3,050.50 3,051.70 2.9K
12:18 3,050.50 3,052.00 3,049.40 3,049.40 2.5K
12:19 3,049.90 3,050.20 3,048.80 3,049.00 3.4K
12:20 3,049.00 3,051.50 3,049.00 3,051.50 1.7K
12:21 3,050.20 3,051.90 3,050.20 3,051.00 1.6K
12:22 3,051.50 3,051.90 3,050.00 3,050.20 2.2K
12:23 3,050.00 3,050.00 3,046.10 3,046.20 5.5K
12:24 3,046.10 3,047.80 3,045.20 3,045.20 2.4K
12:25 3,045.10 3,045.90 3,043.90 3,044.30 2.7K
12:26 3,044.30 3,044.40 3,041.30 3,041.80 5.0K
12:27 3,041.80 3,043.70 3,041.30 3,041.70 2.6K
12:28 3,042.60 3,042.60 3,040.20 3,040.20 2.9K
12:29 3,040.20 3,042.70 3,040.20 3,041.30 2.5K
12:30 3,040.30 3,049.20 3,040.30 3,048.70 5.0K
12:31 3,047.80 3,054.60 3,047.80 3,054.60 7.7K
12:32 3,055.70 3,058.20 3,053.40 3,058.20 12.5K
12:33 3,058.80 3,058.80 3,056.20 3,056.40 8.1K
12:34 3,056.60 3,058.50 3,056.50 3,057.30 5.5K
12:35 3,057.20 3,057.20 3,054.10 3,055.50 3.1K
12:36 3,055.00 3,055.00 3,053.10 3,054.70 3.4K
12:37 3,053.90 3,056.80 3,053.70 3,055.90 2.2K
12:38 3,055.90 3,057.90 3,055.70 3,056.80 4.6K
12:39 3,057.70 3,057.70 3,055.80 3,057.10 2.9K
12:40 3,057.60 3,058.00 3,055.60 3,057.60 4.7K
12:41 3,057.70 3,057.70 3,054.60 3,054.60 3.5K
12:42 3,055.00 3,055.00 3,052.90 3,054.10 4.3K
12:43 3,054.80 3,054.80 3,053.90 3,054.50 2.0K
12:44 3,054.40 3,054.40 3,052.30 3,052.60 3.9K
12:45 3,052.00 3,052.00 3,051.10 3,051.10 2.8K
12:46 3,051.00 3,051.90 3,051.00 3,051.00 3.0K
12:47 3,051.00 3,051.00 3,050.50 3,050.50 1.2K
12:48 3,052.10 3,052.60 3,050.30 3,051.40 3.8K
12:49 3,051.90 3,053.50 3,051.40 3,053.10 2.5K
12:50 3,052.90 3,053.90 3,052.40 3,053.00 3.0K
12:51 3,052.80 3,055.00 3,052.40 3,054.30 2.6K
12:52 3,053.60 3,054.80 3,053.30 3,054.10 2.8K
12:53 3,053.00 3,054.40 3,052.70 3,053.60 2.5K
12:54 3,053.80 3,053.80 3,052.10 3,052.20 1.9K
12:55 3,052.00 3,054.60 3,051.00 3,054.50 4.0K
12:56 3,054.00 3,058.30 3,054.00 3,058.30 9.0K
12:57 3,057.90 3,057.90 3,055.70 3,056.70 5.3K
12:58 3,056.80 3,059.00 3,056.80 3,059.00 6.0K
12:59 3,061.00 3,061.20 3,058.20 3,060.10 8.4K
13:00 3,060.20 3,062.00 3,060.00 3,060.10 5.7K
13:01 3,060.10 3,060.50 3,058.50 3,059.40 4.2K
13:02 3,059.60 3,060.80 3,059.40 3,060.10 2.0K
13:03 3,060.00 3,060.10 3,057.80 3,059.50 7.1K
13:04 3,059.00 3,061.30 3,058.00 3,060.00 3.8K
13:05 3,060.20 3,060.70 3,059.50 3,059.70 3.1K
13:06 3,060.00 3,061.00 3,060.00 3,061.00 4.5K
13:07 3,061.10 3,062.00 3,061.00 3,061.00 3.8K
13:08 3,061.00 3,062.60 3,061.00 3,061.40 4.2K
13:09 3,061.30 3,061.50 3,061.00 3,061.00 2.3K
13:10 3,061.10 3,061.40 3,060.00 3,061.40 2.6K
13:11 3,061.40 3,061.40 3,060.00 3,060.40 2.0K
13:12 3,060.70 3,060.70 3,060.00 3,060.70 2.5K
13:13 3,060.00 3,061.50 3,060.00 3,061.50 3.1K
13:14 3,061.40 3,061.40 3,060.00 3,060.00 1.7K
13:15 3,060.00 3,061.40 3,060.00 3,061.10 3.2K
13:16 3,062.00 3,063.30 3,061.70 3,061.70 3.2K
13:17 3,061.60 3,062.00 3,060.50 3,061.30 3.5K
13:18 3,061.30 3,068.00 3,061.00 3,065.10 19.8K
13:19 3,065.10 3,069.00 3,065.10 3,069.00 7.4K
13:20 3,069.00 3,071.20 3,069.00 3,070.00 8.8K
13:21 3,070.10 3,071.10 3,069.60 3,070.10 3.8K
13:22 3,070.00 3,071.40 3,070.00 3,070.70 4.4K
13:23 3,070.60 3,073.80 3,070.60 3,072.80 4.5K
13:24 3,072.00 3,072.80 3,069.20 3,071.20 28.6K
13:25 3,071.00 3,072.80 3,070.40 3,072.20 6.1K
13:26 3,070.10 3,071.00 3,066.90 3,067.30 4.2K
13:27 3,067.70 3,070.70 3,067.40 3,070.20 5.2K
13:28 3,070.10 3,071.00 3,070.00 3,070.00 3.0K
13:29 3,070.00 3,070.40 3,069.50 3,069.50 3.8K
13:30 3,069.70 3,070.10 3,069.70 3,070.00 3.8K
13:31 3,070.00 3,070.20 3,069.30 3,070.10 4.5K
13:32 3,070.00 3,071.00 3,070.00 3,070.20 2.2K
13:33 3,070.00 3,070.00 3,069.00 3,069.50 3.9K
13:34 3,069.00 3,069.50 3,067.40 3,067.80 18.5K
13:35 3,068.70 3,069.40 3,066.20 3,067.50 16.5K
13:36 3,067.60 3,068.90 3,067.50 3,068.00 3.2K
13:37 3,068.10 3,069.80 3,068.10 3,069.20 3.2K
13:38 3,069.20 3,070.00 3,067.80 3,070.00 5.5K
13:39 3,069.90 3,070.00 3,068.90 3,069.60 6.3K
13:40 3,070.00 3,070.00 3,069.10 3,069.80 3.8K
13:41 3,070.00 3,070.00 3,068.90 3,068.90 3.8K
13:42 3,068.10 3,070.00 3,068.10 3,069.60 10.1K
13:43 3,071.90 3,073.00 3,070.90 3,072.20 11.1K
13:44 3,072.20 3,072.30 3,070.00 3,071.00 3.3K
13:45 3,071.20 3,074.40 3,071.20 3,073.30 4.1K
13:46 3,073.20 3,075.00 3,073.00 3,073.30 3.9K
13:47 3,073.60 3,076.00 3,073.20 3,075.00 7.4K
13:48 3,074.80 3,075.90 3,074.10 3,075.00 5.0K
13:49 3,075.00 3,077.40 3,072.80 3,072.80 6.2K
13:50 3,073.80 3,073.80 3,071.70 3,071.70 5.6K
13:51 3,072.80 3,073.00 3,071.00 3,071.30 4.0K
13:52 3,071.30 3,071.80 3,069.40 3,069.90 4.3K
13:53 3,070.00 3,071.00 3,069.60 3,070.00 2.8K
13:54 3,070.00 3,071.10 3,069.90 3,070.00 2.3K
13:55 3,070.00 3,071.80 3,070.00 3,070.10 2.4K
13:56 3,070.00 3,070.10 3,068.10 3,069.80 3.6K
13:57 3,069.80 3,070.10 3,069.50 3,069.60 7.8K
13:58 3,070.00 3,070.90 3,069.50 3,070.90 3.6K
13:59 3,071.90 3,072.90 3,070.00 3,070.60 6.2K
14:00 3,070.60 3,072.00 3,070.00 3,070.60 2.9K
14:01 3,070.60 3,072.00 3,070.30 3,071.80 3.5K
14:02 3,071.60 3,071.80 3,070.00 3,070.20 2.7K
14:03 3,070.50 3,070.70 3,070.00 3,070.10 2.9K
14:04 3,070.10 3,070.70 3,069.80 3,070.70 3.4K
14:05 3,070.10 3,070.70 3,068.20 3,069.30 5.6K
14:06 3,068.10 3,068.30 3,066.40 3,067.10 3.9K
14:07 3,068.80 3,071.50 3,068.10 3,070.40 4.9K
14:08 3,070.50 3,072.30 3,070.00 3,070.90 3.8K
14:09 3,070.80 3,075.80 3,070.80 3,075.10 6.3K
14:10 3,075.30 3,076.90 3,073.70 3,074.40 4.3K
14:11 3,074.20 3,076.70 3,074.20 3,076.30 3.4K
14:12 3,075.10 3,077.40 3,075.10 3,077.10 4.2K
14:13 3,077.20 3,080.00 3,077.20 3,078.90 6.0K
14:14 3,079.30 3,083.50 3,078.90 3,083.50 8.2K
14:15 3,083.60 3,089.00 3,083.50 3,087.10 18.1K
14:16 3,087.10 3,089.40 3,086.20 3,088.40 7.2K
14:17 3,088.00 3,089.00 3,086.00 3,086.30 7.1K
14:18 3,086.10 3,087.10 3,085.00 3,085.20 3.7K
14:19 3,084.80 3,087.00 3,084.00 3,086.60 3.7K
14:20 3,086.70 3,087.40 3,084.00 3,084.00 5.8K
14:21 3,084.40 3,090.00 3,084.40 3,089.40 17.4K
14:22 3,088.80 3,093.60 3,088.80 3,093.60 15.2K
14:23 3,092.30 3,094.70 3,091.90 3,093.00 9.8K
14:24 3,093.30 3,095.00 3,092.10 3,094.00 4.0K
14:25 3,093.60 3,094.00 3,092.30 3,092.40 3.7K
14:26 3,092.70 3,094.00 3,092.10 3,093.60 4.1K
14:27 3,093.60 3,096.90 3,093.60 3,096.90 6.8K
14:28 3,097.00 3,100.20 3,096.30 3,100.20 30.6K
14:29 3,099.70 3,100.00 3,098.20 3,098.20 6.0K
14:30 3,096.50 3,099.80 3,096.30 3,099.40 5.1K
14:31 3,099.00 3,100.00 3,096.20 3,096.40 5.9K
14:32 3,096.10 3,096.10 3,094.20 3,095.10 5.5K
14:33 3,095.10 3,097.60 3,094.00 3,097.60 3.8K
14:34 3,097.10 3,097.30 3,095.00 3,095.10 3.8K
14:35 3,094.60 3,095.10 3,092.70 3,092.70 5.2K
14:36 3,092.90 3,095.50 3,092.30 3,094.80 6.2K
14:37 3,094.80 3,094.80 3,092.30 3,094.30 2.3K
14:38 3,092.90 3,094.30 3,092.40 3,093.90 2.5K
14:39 3,093.70 3,094.50 3,092.00 3,092.40 3.1K
14:40 3,092.00 3,093.90 3,091.10 3,091.50 3.0K
14:41 3,092.00 3,094.00 3,091.00 3,093.90 4.7K
14:42 3,094.70 3,094.90 3,091.10 3,091.70 6.6K
14:43 3,091.40 3,093.60 3,091.00 3,092.00 3.7K
14:44 3,092.10 3,092.10 3,090.00 3,090.70 5.8K
14:45 3,089.00 3,090.50 3,089.00 3,089.60 7.2K
14:46 3,089.00 3,090.00 3,084.80 3,087.80 12.4K
14:47 3,087.80 3,089.00 3,086.40 3,087.00 4.4K
14:48 3,087.00 3,088.90 3,087.00 3,088.30 4.2K
14:49 3,087.20 3,089.80 3,087.20 3,089.10 9.1K
14:50 3,087.90 3,089.40 3,087.00 3,088.60 2.6K
14:51 3,088.70 3,091.70 3,088.70 3,090.10 2.6K
14:52 3,091.50 3,095.30 3,091.50 3,095.30 5.3K
14:53 3,095.40 3,095.90 3,094.00 3,095.90 3.3K
14:54 3,094.20 3,099.90 3,093.60 3,096.30 11.2K
14:55 3,096.00 3,098.70 3,095.70 3,096.50 6.4K
14:56 3,096.50 3,102.60 3,096.50 3,099.10 11.9K
14:57 3,100.30 3,103.70 3,097.20 3,102.90 8.2K
14:58 3,102.90 3,103.50 3,100.30 3,100.30 2.9K
14:59 3,100.40 3,101.50 3,100.10 3,101.30 2.7K
15:00 3,100.90 3,103.20 3,100.10 3,100.30 12.6K
15:01 3,100.30 3,103.70 3,100.30 3,103.70 11.4K
15:02 3,104.30 3,105.20 3,101.30 3,102.50 15.9K
15:03 3,102.30 3,102.30 3,099.50 3,101.70 15.3K
15:04 3,100.40 3,103.00 3,100.10 3,101.20 11.7K
15:05 3,100.30 3,103.90 3,100.30 3,102.70 6.8K
15:06 3,102.60 3,105.10 3,102.60 3,104.70 16.2K
15:07 3,104.50 3,104.50 3,102.70 3,103.40 9.6K
15:08 3,103.30 3,104.70 3,101.80 3,103.40 6.1K
15:09 3,103.50 3,104.20 3,103.00 3,103.50 8.5K
15:10 3,103.30 3,106.30 3,103.30 3,105.90 7.7K
15:11 3,106.90 3,107.00 3,104.30 3,105.40 11.7K
15:12 3,105.50 3,107.00 3,104.80 3,107.00 7.5K
15:13 3,105.90 3,105.90 3,103.00 3,103.60 6.2K
15:14 3,103.70 3,105.00 3,102.90 3,102.90 9.8K
15:15 3,102.50 3,106.80 3,102.50 3,106.10 8.7K
15:16 3,106.80 3,110.00 3,106.50 3,110.00 15.7K
15:17 3,110.00 3,111.00 3,109.60 3,109.80 8.6K
15:18 3,108.90 3,109.80 3,107.30 3,108.00 20.2K
15:19 3,107.60 3,110.40 3,107.20 3,109.70 5.2K
15:20 3,109.60 3,111.20 3,108.10 3,108.10 17.2K
15:21 3,107.90 3,109.20 3,107.10 3,107.10 6.9K
15:22 3,106.70 3,106.90 3,104.10 3,104.10 7.9K
15:23 3,104.00 3,106.00 3,103.70 3,105.20 10.7K
15:24 3,104.70 3,104.70 3,101.20 3,102.60 13.5K
15:25 3,102.20 3,105.60 3,102.20 3,105.60 10.0K
15:26 3,106.10 3,107.20 3,102.70 3,102.70 11.8K
15:27 3,102.30 3,105.00 3,096.20 3,099.80 12.5K
15:28 3,098.80 3,100.00 3,097.50 3,100.00 5.9K
15:29 3,100.00 3,104.70 3,097.80 3,104.70 5.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음