Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,085.00 3,085.00 3,085.00 3,085.00 22.0K
09:15 3,089.50 3,089.50 3,082.00 3,082.70 40.8K
09:16 3,080.30 3,084.40 3,080.30 3,083.70 13.3K
09:17 3,081.10 3,081.10 3,077.50 3,077.50 30.8K
09:18 3,075.00 3,076.40 3,073.80 3,075.00 31.7K
09:19 3,076.30 3,079.40 3,076.30 3,079.30 12.3K
09:20 3,078.90 3,081.30 3,076.60 3,078.00 19.0K
09:21 3,078.40 3,087.50 3,078.40 3,086.00 12.8K
09:22 3,086.40 3,088.60 3,084.30 3,084.90 14.0K
09:23 3,085.10 3,085.40 3,080.60 3,085.40 9.1K
09:24 3,085.40 3,088.00 3,085.40 3,088.00 7.1K
09:25 3,087.80 3,089.70 3,083.70 3,087.00 13.7K
09:26 3,087.00 3,087.00 3,083.90 3,085.00 5.6K
09:27 3,085.20 3,085.90 3,084.30 3,085.80 5.2K
09:28 3,085.50 3,085.50 3,084.50 3,084.70 7.7K
09:29 3,084.50 3,084.70 3,082.30 3,082.70 5.1K
09:30 3,084.20 3,090.70 3,082.00 3,090.00 19.1K
09:31 3,088.60 3,099.30 3,088.60 3,098.60 12.2K
09:32 3,099.00 3,100.50 3,095.90 3,097.00 12.8K
09:33 3,096.80 3,099.10 3,096.00 3,099.00 4.1K
09:34 3,098.60 3,098.60 3,096.00 3,097.70 4.6K
09:35 3,096.90 3,096.90 3,092.80 3,092.80 11.0K
09:36 3,092.70 3,095.90 3,091.60 3,094.10 7.5K
09:37 3,093.40 3,094.40 3,091.60 3,093.10 5.7K
09:38 3,092.20 3,092.60 3,089.80 3,091.30 5.0K
09:39 3,090.80 3,094.90 3,090.80 3,092.10 4.3K
09:40 3,092.70 3,096.30 3,091.20 3,094.40 4.3K
09:41 3,094.40 3,094.40 3,092.60 3,092.60 2.9K
09:42 3,094.30 3,094.30 3,090.90 3,090.90 6.7K
09:43 3,090.10 3,093.70 3,090.00 3,090.50 5.7K
09:44 3,091.10 3,091.40 3,085.50 3,088.90 14.9K
09:45 3,088.10 3,088.10 3,081.60 3,082.30 24.3K
09:46 3,082.00 3,082.30 3,078.00 3,081.50 24.7K
09:47 3,082.40 3,087.80 3,081.00 3,086.20 10.9K
09:48 3,086.80 3,088.70 3,085.00 3,086.50 6.2K
09:49 3,086.70 3,088.10 3,086.70 3,087.00 4.1K
09:50 3,087.10 3,088.40 3,084.90 3,086.00 6.0K
09:51 3,084.90 3,088.30 3,084.80 3,088.10 3.6K
09:52 3,088.50 3,094.80 3,088.50 3,092.30 5.9K
09:53 3,092.80 3,094.30 3,090.70 3,093.40 3.2K
09:54 3,093.50 3,094.00 3,091.20 3,091.90 2.8K
09:55 3,091.50 3,093.90 3,090.90 3,093.20 2.8K
09:56 3,092.70 3,096.00 3,090.30 3,095.40 4.2K
09:57 3,094.80 3,096.00 3,091.60 3,092.10 1.9K
09:58 3,092.30 3,094.30 3,087.70 3,087.70 7.6K
09:59 3,089.00 3,092.70 3,087.50 3,091.10 2.7K
10:00 3,090.90 3,093.10 3,088.60 3,088.60 3.2K
10:01 3,087.80 3,092.60 3,087.30 3,092.60 4.1K
10:02 3,091.30 3,092.50 3,089.40 3,089.40 1.7K
10:03 3,089.10 3,090.70 3,087.80 3,090.10 4.1K
10:04 3,089.20 3,089.20 3,086.80 3,087.90 5.2K
10:05 3,087.70 3,089.00 3,085.30 3,086.00 4.5K
10:06 3,086.50 3,087.00 3,084.20 3,085.80 7.9K
10:07 3,086.50 3,086.90 3,084.50 3,086.00 7.4K
10:08 3,085.20 3,086.70 3,084.70 3,086.20 11.4K
10:09 3,085.90 3,093.00 3,085.30 3,092.10 6.2K
10:10 3,092.00 3,096.00 3,092.00 3,095.10 13.4K
10:11 3,095.90 3,097.90 3,095.20 3,095.40 3.0K
10:12 3,095.90 3,098.00 3,095.30 3,097.00 2.2K
10:13 3,098.60 3,099.30 3,097.20 3,097.70 1.6K
10:14 3,097.50 3,100.00 3,096.80 3,098.60 5.7K
10:15 3,099.90 3,100.80 3,098.50 3,099.90 11.3K
10:16 3,100.00 3,100.70 3,097.50 3,098.00 11.6K
10:17 3,097.50 3,098.00 3,096.30 3,096.30 1.8K
10:18 3,096.30 3,096.90 3,095.00 3,096.10 4.6K
10:19 3,095.90 3,095.90 3,094.20 3,095.00 3.3K
10:20 3,095.90 3,097.60 3,094.20 3,095.00 5.5K
10:21 3,095.00 3,097.70 3,095.00 3,096.70 1.8K
10:22 3,095.70 3,097.90 3,095.70 3,096.70 1.6K
10:23 3,096.20 3,100.90 3,095.30 3,100.60 5.7K
10:24 3,099.90 3,100.00 3,098.10 3,098.70 1.8K
10:25 3,098.90 3,099.50 3,098.00 3,098.00 1.7K
10:26 3,098.00 3,099.80 3,098.00 3,099.80 1.4K
10:27 3,099.80 3,101.00 3,099.30 3,100.10 1.7K
10:28 3,100.00 3,104.10 3,100.00 3,102.80 3.6K
10:29 3,100.60 3,103.70 3,100.60 3,103.10 6.8K
10:30 3,103.00 3,105.00 3,102.40 3,105.00 4.6K
10:31 3,104.90 3,109.90 3,104.80 3,108.90 9.1K
10:32 3,108.90 3,108.90 3,100.50 3,101.50 14.3K
10:33 3,102.00 3,102.00 3,100.50 3,101.90 2.8K
10:34 3,101.90 3,105.50 3,101.80 3,105.50 3.0K
10:35 3,104.60 3,105.30 3,102.70 3,102.70 3.9K
10:36 3,102.70 3,105.20 3,102.60 3,104.90 3.9K
10:37 3,104.90 3,105.90 3,104.20 3,105.60 4.0K
10:38 3,105.80 3,106.70 3,104.00 3,105.00 10.5K
10:39 3,104.50 3,109.90 3,104.00 3,109.90 21.2K
10:40 3,115.00 3,116.90 3,106.70 3,108.00 62.9K
10:41 3,108.00 3,110.00 3,107.40 3,110.00 24.0K
10:42 3,110.00 3,110.00 3,108.80 3,109.10 20.1K
10:43 3,109.40 3,110.00 3,108.80 3,109.00 14.5K
10:44 3,110.90 3,113.50 3,107.60 3,107.60 17.5K
10:45 3,108.20 3,110.00 3,106.20 3,109.00 10.6K
10:46 3,108.60 3,110.00 3,107.10 3,108.00 9.1K
10:47 3,109.00 3,109.00 3,104.60 3,106.50 6.7K
10:48 3,106.80 3,109.70 3,105.80 3,109.70 3.0K
10:49 3,109.70 3,110.40 3,108.00 3,109.10 4.8K
10:50 3,109.10 3,110.00 3,107.50 3,108.50 4.1K
10:51 3,107.60 3,109.00 3,106.80 3,108.70 3.4K
10:52 3,107.90 3,108.00 3,106.50 3,107.60 0.8K
10:53 3,106.50 3,107.80 3,106.00 3,107.00 3.1K
10:54 3,105.60 3,108.00 3,105.60 3,107.20 2.2K
10:55 3,107.70 3,115.00 3,107.70 3,115.00 5.5K
10:56 3,117.40 3,118.00 3,112.70 3,114.00 8.2K
10:57 3,114.00 3,115.00 3,113.50 3,115.00 4.9K
10:58 3,114.10 3,116.30 3,114.00 3,116.30 21.8K
10:59 3,115.90 3,123.60 3,115.90 3,120.00 28.9K
11:00 3,120.00 3,120.00 3,119.10 3,120.00 6.5K
11:01 3,119.90 3,120.00 3,118.90 3,120.00 9.0K
11:02 3,120.00 3,120.00 3,113.00 3,113.00 52.1K
11:03 3,113.00 3,116.10 3,113.00 3,116.00 1.8K
11:04 3,114.90 3,116.00 3,114.50 3,114.50 4.0K
11:05 3,114.50 3,115.40 3,113.30 3,114.00 2.3K
11:06 3,114.30 3,116.00 3,113.40 3,115.00 2.1K
11:07 3,114.90 3,115.00 3,113.50 3,114.80 2.9K
11:08 3,113.50 3,113.50 3,108.90 3,108.90 9.5K
11:09 3,105.80 3,109.80 3,105.80 3,108.80 8.3K
11:10 3,109.70 3,110.50 3,106.40 3,106.40 6.5K
11:11 3,105.20 3,105.20 3,098.30 3,100.90 15.3K
11:12 3,100.30 3,103.40 3,100.00 3,100.00 5.1K
11:13 3,100.00 3,100.10 3,094.40 3,094.80 14.9K
11:14 3,095.00 3,098.70 3,093.20 3,096.10 6.8K
11:15 3,097.10 3,100.90 3,096.20 3,099.00 7.3K
11:16 3,097.90 3,103.00 3,097.90 3,101.40 3.4K
11:17 3,100.70 3,106.80 3,100.50 3,106.00 2.4K
11:18 3,105.80 3,107.00 3,104.50 3,106.10 4.5K
11:19 3,105.90 3,107.00 3,102.40 3,103.10 3.0K
11:20 3,103.50 3,105.00 3,103.00 3,103.20 2.3K
11:21 3,103.20 3,105.50 3,100.20 3,100.40 2.7K
11:22 3,100.50 3,100.50 3,095.60 3,097.90 9.6K
11:23 3,099.90 3,100.00 3,095.70 3,097.00 3.0K
11:24 3,097.00 3,098.30 3,096.20 3,097.70 2.4K
11:25 3,099.00 3,100.40 3,098.30 3,100.00 1.8K
11:26 3,100.00 3,103.50 3,100.00 3,102.60 2.7K
11:27 3,102.60 3,104.10 3,102.00 3,102.80 2.0K
11:28 3,102.20 3,104.40 3,102.20 3,102.30 1.4K
11:29 3,102.40 3,104.50 3,102.40 3,103.80 1.3K
11:30 3,102.70 3,102.90 3,100.80 3,102.30 2.8K
11:31 3,102.70 3,103.60 3,100.70 3,102.20 2.4K
11:32 3,102.80 3,102.80 3,099.20 3,101.20 4.1K
11:33 3,102.90 3,104.00 3,099.30 3,104.00 1.9K
11:34 3,101.90 3,102.60 3,100.00 3,100.50 2.5K
11:35 3,100.90 3,103.30 3,100.10 3,101.20 3.5K
11:36 3,102.40 3,103.10 3,098.30 3,098.30 9.3K
11:37 3,098.10 3,104.40 3,098.10 3,104.10 7.7K
11:38 3,105.90 3,105.90 3,102.50 3,102.50 2.5K
11:39 3,102.70 3,106.40 3,102.70 3,105.60 2.1K
11:40 3,105.30 3,106.50 3,103.50 3,104.50 3.5K
11:41 3,104.90 3,108.70 3,103.10 3,108.70 4.4K
11:42 3,107.50 3,109.00 3,107.00 3,109.00 6.4K
11:43 3,109.40 3,110.00 3,107.00 3,107.00 4.2K
11:44 3,107.00 3,108.70 3,106.00 3,107.70 1.4K
11:45 3,107.70 3,108.00 3,106.30 3,107.40 1.1K
11:46 3,107.40 3,109.50 3,106.80 3,109.50 1.8K
11:47 3,108.80 3,109.90 3,108.20 3,109.80 2.1K
11:48 3,110.00 3,110.00 3,108.50 3,109.10 1.6K
11:49 3,110.00 3,110.00 3,107.10 3,107.10 2.1K
11:50 3,107.10 3,108.70 3,105.40 3,108.50 4.2K
11:51 3,107.40 3,108.70 3,106.00 3,106.00 1.1K
11:52 3,107.00 3,107.80 3,106.10 3,107.10 2.3K
11:53 3,107.50 3,107.50 3,105.20 3,105.60 2.2K
11:54 3,106.40 3,107.90 3,105.50 3,107.80 1.1K
11:55 3,108.30 3,109.90 3,107.90 3,109.90 1.4K
11:56 3,108.20 3,109.60 3,107.60 3,108.50 2.4K
11:57 3,109.00 3,110.00 3,108.70 3,109.90 2.0K
11:58 3,110.00 3,110.00 3,108.60 3,109.50 0.8K
11:59 3,109.00 3,111.40 3,109.00 3,110.70 2.6K
12:00 3,109.70 3,109.80 3,108.20 3,109.30 1.8K
12:01 3,109.60 3,110.70 3,108.00 3,108.80 2.3K
12:02 3,108.70 3,109.90 3,108.10 3,108.50 1.4K
12:03 3,108.40 3,113.00 3,108.10 3,113.00 2.2K
12:04 3,113.00 3,114.10 3,112.10 3,113.00 2.5K
12:05 3,114.30 3,114.30 3,113.00 3,113.80 2.1K
12:06 3,113.10 3,115.00 3,113.10 3,114.40 11.6K
12:07 3,114.20 3,115.00 3,113.70 3,115.00 10.2K
12:08 3,115.00 3,116.50 3,114.70 3,114.90 18.4K
12:09 3,115.00 3,115.00 3,114.20 3,114.50 2.9K
12:10 3,114.20 3,114.80 3,113.20 3,114.30 2.4K
12:11 3,113.20 3,114.80 3,113.20 3,113.80 1.8K
12:12 3,112.70 3,112.90 3,110.50 3,112.40 2.8K
12:13 3,112.40 3,113.10 3,110.10 3,111.30 1.0K
12:14 3,111.20 3,113.40 3,111.20 3,113.30 0.9K
12:15 3,113.40 3,116.90 3,112.70 3,116.90 3.7K
12:16 3,116.50 3,118.10 3,114.80 3,118.10 18.0K
12:17 3,117.50 3,120.00 3,117.50 3,118.80 10.1K
12:18 3,119.00 3,120.00 3,119.00 3,119.90 2.3K
12:19 3,120.00 3,120.00 3,116.00 3,117.00 2.2K
12:20 3,117.60 3,117.70 3,114.10 3,114.20 2.1K
12:21 3,112.50 3,115.90 3,112.50 3,115.50 1.2K
12:22 3,115.00 3,116.30 3,114.00 3,114.20 1.0K
12:23 3,114.20 3,114.80 3,111.00 3,111.00 2.8K
12:24 3,110.60 3,112.90 3,110.60 3,111.60 1.5K
12:25 3,112.50 3,112.50 3,110.00 3,110.90 1.5K
12:26 3,108.10 3,109.50 3,107.00 3,108.90 3.7K
12:27 3,109.50 3,111.00 3,108.10 3,110.90 2.1K
12:28 3,110.50 3,111.00 3,107.40 3,108.90 3.7K
12:29 3,108.60 3,109.00 3,107.10 3,108.50 1.3K
12:30 3,108.50 3,110.00 3,107.10 3,108.40 2.2K
12:31 3,109.80 3,109.80 3,106.70 3,108.00 1.7K
12:32 3,108.00 3,109.50 3,107.30 3,109.20 0.7K
12:33 3,109.20 3,109.80 3,108.30 3,109.40 0.8K
12:34 3,109.20 3,110.90 3,107.20 3,109.60 1.8K
12:35 3,107.50 3,109.00 3,107.00 3,107.10 2.6K
12:36 3,108.50 3,112.00 3,108.50 3,110.40 1.8K
12:37 3,108.90 3,115.00 3,108.90 3,114.20 5.7K
12:38 3,113.90 3,114.70 3,113.00 3,113.80 1.8K
12:39 3,113.00 3,115.00 3,113.00 3,114.70 1.2K
12:40 3,114.80 3,115.00 3,112.30 3,114.90 1.1K
12:41 3,115.00 3,116.00 3,113.20 3,114.20 4.7K
12:42 3,113.20 3,113.80 3,112.00 3,112.00 1.2K
12:43 3,113.30 3,113.30 3,108.90 3,108.90 1.9K
12:44 3,109.80 3,109.80 3,107.00 3,108.20 1.5K
12:45 3,108.90 3,110.80 3,108.00 3,108.90 1.2K
12:46 3,108.60 3,110.00 3,108.00 3,109.70 1.6K
12:47 3,108.70 3,109.90 3,107.20 3,108.60 5.2K
12:48 3,108.60 3,108.70 3,106.70 3,106.90 2.8K
12:49 3,107.80 3,109.90 3,107.80 3,109.30 2.0K
12:50 3,109.70 3,110.00 3,108.00 3,108.00 2.3K
12:51 3,109.20 3,110.00 3,108.00 3,110.00 1.3K
12:52 3,109.30 3,110.00 3,108.70 3,110.00 1.1K
12:53 3,109.90 3,110.00 3,109.70 3,109.70 7.3K
12:54 3,110.00 3,112.00 3,110.00 3,111.40 2.2K
12:55 3,111.00 3,112.60 3,110.00 3,111.00 1.9K
12:56 3,112.50 3,112.90 3,111.00 3,111.00 1.7K
12:57 3,111.00 3,111.90 3,109.40 3,111.50 2.0K
12:58 3,110.20 3,111.90 3,110.20 3,110.90 1.4K
12:59 3,110.90 3,112.20 3,110.00 3,110.00 1.3K
13:00 3,110.00 3,114.00 3,110.00 3,114.00 6.1K
13:01 3,116.50 3,117.60 3,112.70 3,113.90 5.9K
13:02 3,113.20 3,115.90 3,113.20 3,113.40 1.6K
13:03 3,113.20 3,117.00 3,113.20 3,116.70 3.4K
13:04 3,117.00 3,117.00 3,115.20 3,117.00 6.6K
13:05 3,115.70 3,117.00 3,115.00 3,117.00 3.5K
13:06 3,117.00 3,119.80 3,117.00 3,118.60 25.5K
13:07 3,119.50 3,121.10 3,119.30 3,119.30 19.5K
13:08 3,120.80 3,121.00 3,120.20 3,120.20 26.8K
13:09 3,121.00 3,121.00 3,118.40 3,119.00 14.8K
13:10 3,119.90 3,121.00 3,119.40 3,121.00 10.2K
13:11 3,120.90 3,121.00 3,120.60 3,120.90 12.6K
13:12 3,121.00 3,121.00 3,119.40 3,119.80 8.6K
13:13 3,120.00 3,121.00 3,120.00 3,121.00 9.4K
13:14 3,121.00 3,121.50 3,121.00 3,121.00 21.0K
13:15 3,121.50 3,122.60 3,120.90 3,122.30 34.3K
13:16 3,120.20 3,122.50 3,120.10 3,120.60 20.8K
13:17 3,121.00 3,122.20 3,119.10 3,121.00 13.6K
13:18 3,122.30 3,123.20 3,119.60 3,121.00 12.7K
13:19 3,121.00 3,125.80 3,120.90 3,125.50 10.9K
13:20 3,125.80 3,125.80 3,123.40 3,124.30 7.6K
13:21 3,124.60 3,126.70 3,124.50 3,126.00 13.6K
13:22 3,126.00 3,128.00 3,125.50 3,126.60 17.2K
13:23 3,126.60 3,129.00 3,126.60 3,128.70 8.2K
13:24 3,128.30 3,130.60 3,128.00 3,129.90 13.4K
13:25 3,129.00 3,130.00 3,127.20 3,128.00 7.2K
13:26 3,128.00 3,130.00 3,127.60 3,129.00 27.2K
13:27 3,129.00 3,130.00 3,128.30 3,129.00 10.2K
13:28 3,128.40 3,130.00 3,128.30 3,130.00 10.5K
13:29 3,130.00 3,130.00 3,129.50 3,130.00 5.7K
13:30 3,130.00 3,134.90 3,130.00 3,134.90 39.3K
13:31 3,135.00 3,136.00 3,134.40 3,135.00 20.7K
13:32 3,135.00 3,138.90 3,135.00 3,138.30 11.5K
13:33 3,139.00 3,139.90 3,137.80 3,139.40 13.6K
13:34 3,139.80 3,140.00 3,138.40 3,139.60 10.1K
13:35 3,139.50 3,140.00 3,136.40 3,138.20 8.1K
13:36 3,138.10 3,140.00 3,136.50 3,140.00 18.5K
13:37 3,140.00 3,140.00 3,139.30 3,140.00 7.5K
13:38 3,141.00 3,144.40 3,140.90 3,144.40 12.3K
13:39 3,143.80 3,145.00 3,142.10 3,144.80 14.3K
13:40 3,145.00 3,147.00 3,144.70 3,146.20 16.7K
13:41 3,146.40 3,147.00 3,143.30 3,144.80 25.8K
13:42 3,143.80 3,147.10 3,143.80 3,147.10 9.6K
13:43 3,147.90 3,149.50 3,147.30 3,148.90 24.4K
13:44 3,148.90 3,150.00 3,148.90 3,149.30 12.1K
13:45 3,150.00 3,150.00 3,148.50 3,149.90 21.3K
13:46 3,149.90 3,149.90 3,149.00 3,149.70 41.4K
13:47 3,149.40 3,150.20 3,149.40 3,149.80 24.2K
13:48 3,150.90 3,152.50 3,150.80 3,152.50 40.8K
13:49 3,152.50 3,152.50 3,151.50 3,151.70 13.8K
13:50 3,152.30 3,153.00 3,148.40 3,150.00 25.0K
13:51 3,151.00 3,151.00 3,148.20 3,150.00 27.1K
13:52 3,150.40 3,150.90 3,149.30 3,150.00 13.0K
13:53 3,150.00 3,152.50 3,149.50 3,152.50 10.0K
13:54 3,153.00 3,154.00 3,152.40 3,153.20 35.7K
13:55 3,152.60 3,156.90 3,152.60 3,156.30 16.7K
13:56 3,155.90 3,158.00 3,155.30 3,157.30 14.8K
13:57 3,157.10 3,159.20 3,156.20 3,159.20 11.2K
13:58 3,159.80 3,159.80 3,157.00 3,159.20 12.9K
13:59 3,159.10 3,162.70 3,158.60 3,158.60 26.3K
14:00 3,160.10 3,161.90 3,150.80 3,150.80 14.6K
14:01 3,152.00 3,157.20 3,151.40 3,157.10 10.5K
14:02 3,159.10 3,161.60 3,158.90 3,160.30 18.4K
14:03 3,161.90 3,161.90 3,159.00 3,160.60 6.2K
14:04 3,161.00 3,161.00 3,158.00 3,159.90 12.6K
14:05 3,161.00 3,161.00 3,156.20 3,157.30 8.6K
14:06 3,158.80 3,161.00 3,157.40 3,160.90 8.2K
14:07 3,160.90 3,161.00 3,158.10 3,160.10 17.9K
14:08 3,159.00 3,159.90 3,157.00 3,158.90 16.9K
14:09 3,157.00 3,160.00 3,157.00 3,159.60 6.6K
14:10 3,160.00 3,162.50 3,160.00 3,162.50 10.5K
14:11 3,161.30 3,167.80 3,161.30 3,166.40 33.4K
14:12 3,166.30 3,168.00 3,166.30 3,166.50 11.3K
14:13 3,164.90 3,168.00 3,164.00 3,166.50 14.3K
14:14 3,167.90 3,168.90 3,166.60 3,168.20 12.1K
14:15 3,167.00 3,168.20 3,165.50 3,168.20 6.1K
14:16 3,168.60 3,170.10 3,167.60 3,167.60 20.0K
14:17 3,167.60 3,167.70 3,163.00 3,164.50 8.2K
14:18 3,165.80 3,165.90 3,160.00 3,161.90 6.0K
14:19 3,162.00 3,166.90 3,162.00 3,164.20 11.2K
14:20 3,163.10 3,166.80 3,162.00 3,162.20 6.2K
14:21 3,163.70 3,164.30 3,160.10 3,161.40 12.3K
14:22 3,160.00 3,162.70 3,160.00 3,162.70 4.5K
14:23 3,162.90 3,162.90 3,158.00 3,159.60 6.2K
14:24 3,161.50 3,162.30 3,160.00 3,160.80 8.1K
14:25 3,159.80 3,161.50 3,159.00 3,161.00 10.6K
14:26 3,161.00 3,161.00 3,159.30 3,160.40 4.8K
14:27 3,160.40 3,161.00 3,156.80 3,158.10 5.6K
14:28 3,157.30 3,159.00 3,157.30 3,157.90 7.0K
14:29 3,158.00 3,159.70 3,157.30 3,157.90 4.7K
14:30 3,158.60 3,159.50 3,157.00 3,157.00 6.2K
14:31 3,156.70 3,156.70 3,152.70 3,154.70 9.0K
14:32 3,154.60 3,156.60 3,153.40 3,154.00 7.5K
14:33 3,153.00 3,157.00 3,153.00 3,156.70 6.2K
14:34 3,157.30 3,157.80 3,152.00 3,154.00 11.9K
14:35 3,152.30 3,154.00 3,151.10 3,151.70 18.8K
14:36 3,152.80 3,158.80 3,152.80 3,156.40 8.1K
14:37 3,157.30 3,159.10 3,156.70 3,158.00 18.4K
14:38 3,158.00 3,158.00 3,156.00 3,156.10 5.4K
14:39 3,155.00 3,156.10 3,153.60 3,155.00 6.3K
14:40 3,155.00 3,156.90 3,151.90 3,153.80 11.5K
14:41 3,152.90 3,154.00 3,151.60 3,152.00 7.2K
14:42 3,151.90 3,152.00 3,148.10 3,148.70 21.1K
14:43 3,148.30 3,150.00 3,147.90 3,149.30 5.2K
14:44 3,149.30 3,152.80 3,148.80 3,152.80 16.4K
14:45 3,153.40 3,153.40 3,150.20 3,151.50 4.8K
14:46 3,151.90 3,151.90 3,149.70 3,151.90 5.8K
14:47 3,151.90 3,153.20 3,150.50 3,151.50 13.7K
14:48 3,151.10 3,152.00 3,150.50 3,152.00 4.7K
14:49 3,150.80 3,153.20 3,150.80 3,152.10 5.1K
14:50 3,152.10 3,153.70 3,152.10 3,152.50 8.8K
14:51 3,152.60 3,154.40 3,152.50 3,154.40 3.0K
14:52 3,154.80 3,157.10 3,154.80 3,157.00 6.2K
14:53 3,157.00 3,160.00 3,156.70 3,160.00 8.9K
14:54 3,159.20 3,159.90 3,156.60 3,157.80 9.2K
14:55 3,157.90 3,157.90 3,153.90 3,155.00 14.2K
14:56 3,155.10 3,158.00 3,154.40 3,158.00 11.6K
14:57 3,158.10 3,159.70 3,158.10 3,158.70 7.1K
14:58 3,160.00 3,160.00 3,157.90 3,158.70 11.4K
14:59 3,159.30 3,160.00 3,157.20 3,158.70 6.2K
15:00 3,159.00 3,159.30 3,154.20 3,154.40 36.1K
15:01 3,154.50 3,154.80 3,153.00 3,153.00 15.6K
15:02 3,152.20 3,156.00 3,152.20 3,155.10 32.2K
15:03 3,153.10 3,154.90 3,153.10 3,154.40 13.0K
15:04 3,154.40 3,154.90 3,154.20 3,154.50 10.2K
15:05 3,154.80 3,154.90 3,153.00 3,153.40 24.6K
15:06 3,153.10 3,153.40 3,152.20 3,152.30 13.5K
15:07 3,152.20 3,152.70 3,150.30 3,151.00 15.7K
15:08 3,151.80 3,153.80 3,151.70 3,153.30 15.4K
15:09 3,153.30 3,153.30 3,150.00 3,150.00 17.7K
15:10 3,150.10 3,150.10 3,148.80 3,149.80 14.4K
15:11 3,149.20 3,149.60 3,149.20 3,149.20 16.6K
15:12 3,149.10 3,149.10 3,145.50 3,146.50 16.6K
15:13 3,145.70 3,146.10 3,145.60 3,145.90 20.3K
15:14 3,146.00 3,146.00 3,145.40 3,145.50 8.9K
15:15 3,145.50 3,145.70 3,144.10 3,144.20 17.3K
15:16 3,143.90 3,146.90 3,142.20 3,146.90 20.9K
15:17 3,147.10 3,149.00 3,146.70 3,146.70 15.0K
15:18 3,146.70 3,147.00 3,145.20 3,145.20 12.5K
15:19 3,145.20 3,145.50 3,145.00 3,145.50 16.2K
15:20 3,145.50 3,145.60 3,144.40 3,144.60 14.4K
15:21 3,144.40 3,145.00 3,144.40 3,145.00 11.8K
15:22 3,144.90 3,145.40 3,144.80 3,145.20 10.1K
15:23 3,145.20 3,145.30 3,145.10 3,145.30 9.6K
15:24 3,145.30 3,145.50 3,145.20 3,145.30 10.8K
15:25 3,145.40 3,145.60 3,145.30 3,145.60 10.5K
15:26 3,145.80 3,146.30 3,145.70 3,146.10 10.5K
15:27 3,145.80 3,146.50 3,136.90 3,136.90 31.3K
15:28 3,135.10 3,135.10 3,120.30 3,125.00 115.8K
15:29 3,126.00 3,144.30 3,124.10 3,144.30 8.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음