Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,128.20 3,128.20 3,128.20 3,128.20 4.0K
09:15 3,127.30 3,127.30 3,116.00 3,121.20 51.1K
09:16 3,120.80 3,122.80 3,115.00 3,120.10 17.5K
09:17 3,121.60 3,129.40 3,120.10 3,127.70 16.6K
09:18 3,127.60 3,128.50 3,124.00 3,124.00 15.5K
09:19 3,123.60 3,123.70 3,122.40 3,122.90 3.3K
09:20 3,122.90 3,124.50 3,120.90 3,121.20 8.8K
09:21 3,121.30 3,125.00 3,120.50 3,124.20 4.1K
09:22 3,123.30 3,123.70 3,121.10 3,123.20 4.2K
09:23 3,123.90 3,124.50 3,122.00 3,123.80 6.0K
09:24 3,124.70 3,128.40 3,122.10 3,122.10 6.0K
09:25 3,123.10 3,124.70 3,121.00 3,121.60 5.2K
09:26 3,121.60 3,124.70 3,121.10 3,123.00 2.9K
09:27 3,124.00 3,124.20 3,119.40 3,120.50 9.5K
09:28 3,121.10 3,123.40 3,119.80 3,121.60 2.4K
09:29 3,123.00 3,123.00 3,119.80 3,120.10 1.2K
09:30 3,119.00 3,120.20 3,118.30 3,118.50 3.8K
09:31 3,117.00 3,121.70 3,117.00 3,121.70 2.4K
09:32 3,121.70 3,122.00 3,118.70 3,121.10 6.7K
09:33 3,122.60 3,123.90 3,122.00 3,122.30 1.9K
09:34 3,122.00 3,122.00 3,118.70 3,120.70 2.7K
09:35 3,120.70 3,122.30 3,119.10 3,119.60 3.8K
09:36 3,119.40 3,119.40 3,118.60 3,119.20 3.1K
09:37 3,119.90 3,120.60 3,117.50 3,119.00 2.9K
09:38 3,118.60 3,119.20 3,118.10 3,118.40 1.3K
09:39 3,117.70 3,118.30 3,117.40 3,118.30 3.3K
09:40 3,118.20 3,118.70 3,112.70 3,112.70 9.2K
09:41 3,111.80 3,111.80 3,108.70 3,110.00 6.1K
09:42 3,109.70 3,110.00 3,106.90 3,110.00 6.1K
09:43 3,111.10 3,111.10 3,104.00 3,104.70 4.0K
09:44 3,104.00 3,107.90 3,104.00 3,106.70 3.7K
09:45 3,106.60 3,106.60 3,101.00 3,103.10 5.1K
09:46 3,101.50 3,104.40 3,100.00 3,104.40 5.7K
09:47 3,105.00 3,106.50 3,103.00 3,105.40 5.6K
09:48 3,105.20 3,105.70 3,103.10 3,104.20 1.8K
09:49 3,104.00 3,104.00 3,103.00 3,104.00 3.4K
09:50 3,104.10 3,105.20 3,103.10 3,103.90 1.4K
09:51 3,103.60 3,104.20 3,100.70 3,101.70 3.9K
09:52 3,101.70 3,101.70 3,099.80 3,099.80 6.3K
09:53 3,099.50 3,099.50 3,094.40 3,095.50 6.4K
09:54 3,094.90 3,095.10 3,094.50 3,094.60 3.2K
09:55 3,093.10 3,097.00 3,092.00 3,095.10 6.4K
09:56 3,097.30 3,098.40 3,095.10 3,098.40 4.4K
09:57 3,100.70 3,100.70 3,096.80 3,098.90 3.4K
09:58 3,099.30 3,100.00 3,097.90 3,097.90 2.3K
09:59 3,098.50 3,099.90 3,096.30 3,099.90 3.0K
10:00 3,099.90 3,100.00 3,097.40 3,097.90 1.8K
10:01 3,096.90 3,097.50 3,094.80 3,097.50 5.0K
10:02 3,097.50 3,097.60 3,095.00 3,096.50 1.6K
10:03 3,096.50 3,098.80 3,096.50 3,098.70 2.2K
10:04 3,097.70 3,097.70 3,093.10 3,095.30 4.6K
10:05 3,095.30 3,097.50 3,095.20 3,097.50 2.3K
10:06 3,098.70 3,101.00 3,097.50 3,100.00 3.1K
10:07 3,100.40 3,102.00 3,099.70 3,099.70 4.7K
10:08 3,099.90 3,101.30 3,098.40 3,098.60 6.2K
10:09 3,096.10 3,098.10 3,096.10 3,098.10 2.1K
10:10 3,098.10 3,098.80 3,096.60 3,097.80 2.2K
10:11 3,096.50 3,098.50 3,096.50 3,097.00 1.7K
10:12 3,097.80 3,098.00 3,096.90 3,098.00 3.3K
10:13 3,098.00 3,098.00 3,096.00 3,096.00 1.9K
10:14 3,096.80 3,099.10 3,096.80 3,099.10 2.0K
10:15 3,099.10 3,099.10 3,096.40 3,097.40 1.8K
10:16 3,098.30 3,099.30 3,097.50 3,098.40 1.5K
10:17 3,098.40 3,098.40 3,093.80 3,096.90 4.8K
10:18 3,096.80 3,099.10 3,094.50 3,099.10 3.3K
10:19 3,100.00 3,100.00 3,098.20 3,099.90 4.1K
10:20 3,099.90 3,101.70 3,099.50 3,101.40 10.0K
10:21 3,101.00 3,101.20 3,099.40 3,100.60 3.8K
10:22 3,100.60 3,100.60 3,099.50 3,099.50 1.7K
10:23 3,099.40 3,099.70 3,097.10 3,097.10 1.9K
10:24 3,097.20 3,099.60 3,097.20 3,098.60 1.5K
10:25 3,098.90 3,098.90 3,096.80 3,098.80 1.7K
10:26 3,098.80 3,100.00 3,097.40 3,097.90 1.7K
10:27 3,097.90 3,099.00 3,096.50 3,097.00 2.7K
10:28 3,097.00 3,099.10 3,097.00 3,097.50 3.6K
10:29 3,099.00 3,099.00 3,097.80 3,097.80 2.3K
10:30 3,098.70 3,099.60 3,096.80 3,098.00 5.1K
10:31 3,099.00 3,100.00 3,097.90 3,099.90 3.2K
10:32 3,099.70 3,099.90 3,098.70 3,099.30 2.4K
10:33 3,099.30 3,100.00 3,098.80 3,099.50 2.5K
10:34 3,099.50 3,100.00 3,099.50 3,099.70 2.3K
10:35 3,099.70 3,100.00 3,099.60 3,100.00 3.7K
10:36 3,100.00 3,103.90 3,099.70 3,103.90 7.3K
10:37 3,103.80 3,105.00 3,102.20 3,102.20 5.2K
10:38 3,102.20 3,103.10 3,101.00 3,101.00 4.9K
10:39 3,100.70 3,102.90 3,100.20 3,102.10 4.8K
10:40 3,103.80 3,105.00 3,103.10 3,105.00 8.0K
10:41 3,105.30 3,105.70 3,103.20 3,104.00 14.0K
10:42 3,104.00 3,106.40 3,103.60 3,104.90 3.8K
10:43 3,104.80 3,106.00 3,104.70 3,105.10 2.4K
10:44 3,105.10 3,105.10 3,103.80 3,105.00 3.4K
10:45 3,104.60 3,110.00 3,104.60 3,108.20 6.0K
10:46 3,109.60 3,112.80 3,109.60 3,111.10 8.3K
10:47 3,111.60 3,111.60 3,108.30 3,108.40 3.7K
10:48 3,108.40 3,108.40 3,107.70 3,108.40 2.8K
10:49 3,108.40 3,108.40 3,105.10 3,105.10 2.2K
10:50 3,105.00 3,105.00 3,103.30 3,103.50 7.8K
10:51 3,103.90 3,104.80 3,103.30 3,103.70 4.7K
10:52 3,104.80 3,105.00 3,103.30 3,104.60 2.1K
10:53 3,102.70 3,102.70 3,099.80 3,099.80 6.3K
10:54 3,099.80 3,099.80 3,099.10 3,099.50 2.3K
10:55 3,099.00 3,100.00 3,097.20 3,097.20 3.5K
10:56 3,096.30 3,097.50 3,096.00 3,097.30 3.3K
10:57 3,098.10 3,099.70 3,097.70 3,098.90 1.7K
10:58 3,098.90 3,100.80 3,098.90 3,099.60 1.7K
10:59 3,100.10 3,101.30 3,098.80 3,100.40 2.2K
11:00 3,100.80 3,101.90 3,100.80 3,101.50 1.7K
11:01 3,101.50 3,102.50 3,099.90 3,100.20 4.6K
11:02 3,100.20 3,101.10 3,100.00 3,100.70 3.6K
11:03 3,100.60 3,100.70 3,099.00 3,099.60 5.1K
11:04 3,100.20 3,103.00 3,100.10 3,103.00 7.0K
11:05 3,102.90 3,104.50 3,101.80 3,104.00 3.9K
11:06 3,103.80 3,103.80 3,101.30 3,103.00 2.2K
11:07 3,103.00 3,103.00 3,100.00 3,101.80 5.5K
11:08 3,101.20 3,101.60 3,100.40 3,101.00 3.1K
11:09 3,101.00 3,101.60 3,101.00 3,101.00 1.4K
11:10 3,101.00 3,101.80 3,099.00 3,099.20 2.1K
11:11 3,099.20 3,099.20 3,097.90 3,098.00 2.0K
11:12 3,098.70 3,099.40 3,095.50 3,096.20 2.6K
11:13 3,096.20 3,098.90 3,096.10 3,098.90 2.6K
11:14 3,098.40 3,100.00 3,098.40 3,098.60 1.5K
11:15 3,097.20 3,097.50 3,095.50 3,096.30 1.9K
11:16 3,097.00 3,099.50 3,097.00 3,097.20 3.7K
11:17 3,096.90 3,098.50 3,096.80 3,097.00 3.4K
11:18 3,096.50 3,097.90 3,096.00 3,097.40 1.7K
11:19 3,097.70 3,099.00 3,097.70 3,097.80 2.0K
11:20 3,097.80 3,097.80 3,097.00 3,097.00 1.2K
11:21 3,097.40 3,097.60 3,096.00 3,096.00 1.9K
11:22 3,095.90 3,096.20 3,095.30 3,095.30 2.0K
11:23 3,093.40 3,094.60 3,093.10 3,093.80 13.7K
11:24 3,093.20 3,095.00 3,093.20 3,093.90 2.6K
11:25 3,094.70 3,095.00 3,094.00 3,094.30 1.8K
11:26 3,095.00 3,097.50 3,094.40 3,095.90 2.8K
11:27 3,095.90 3,097.80 3,095.30 3,096.10 1.6K
11:28 3,096.10 3,096.10 3,094.10 3,095.60 1.7K
11:29 3,094.60 3,095.00 3,093.30 3,093.30 2.0K
11:30 3,094.30 3,094.30 3,092.00 3,092.00 3.5K
11:31 3,092.10 3,094.30 3,091.00 3,094.00 3.0K
11:32 3,093.40 3,094.50 3,092.70 3,094.20 1.4K
11:33 3,094.00 3,094.90 3,093.90 3,094.90 1.9K
11:34 3,095.90 3,096.00 3,095.00 3,095.50 1.7K
11:35 3,096.00 3,097.80 3,095.60 3,097.60 1.8K
11:36 3,096.90 3,098.80 3,095.10 3,097.60 2.4K
11:37 3,098.90 3,098.90 3,094.70 3,096.10 7.9K
11:38 3,096.10 3,097.90 3,095.40 3,097.00 2.2K
11:39 3,097.00 3,097.30 3,095.30 3,095.30 2.1K
11:40 3,095.80 3,095.90 3,095.10 3,095.10 1.7K
11:41 3,094.90 3,094.90 3,093.30 3,094.40 2.1K
11:42 3,092.00 3,094.40 3,091.90 3,094.40 1.8K
11:43 3,093.90 3,094.90 3,093.10 3,093.90 1.4K
11:44 3,094.20 3,094.50 3,093.10 3,093.70 1.5K
11:45 3,094.50 3,094.80 3,093.00 3,093.00 1.2K
11:46 3,093.60 3,094.80 3,093.60 3,094.80 1.4K
11:47 3,094.80 3,095.50 3,094.40 3,095.50 1.6K
11:48 3,095.60 3,095.90 3,092.30 3,093.40 1.9K
11:49 3,093.40 3,094.60 3,092.60 3,094.60 2.4K
11:50 3,094.80 3,096.00 3,093.30 3,094.30 1.5K
11:51 3,093.10 3,094.90 3,093.00 3,094.60 1.9K
11:52 3,094.10 3,095.00 3,091.80 3,092.50 1.9K
11:53 3,092.10 3,093.80 3,088.40 3,090.00 10.4K
11:54 3,090.00 3,091.90 3,089.90 3,091.20 2.4K
11:55 3,092.00 3,092.60 3,091.00 3,091.00 3.4K
11:56 3,090.50 3,091.80 3,088.30 3,089.80 5.2K
11:57 3,088.40 3,089.60 3,087.10 3,088.40 8.6K
11:58 3,089.50 3,090.50 3,088.70 3,089.50 2.8K
11:59 3,089.50 3,092.40 3,089.50 3,092.40 3.1K
12:00 3,092.40 3,093.00 3,091.20 3,092.30 1.6K
12:01 3,092.30 3,094.60 3,092.30 3,094.50 2.3K
12:02 3,094.50 3,097.00 3,094.50 3,097.00 3.6K
12:03 3,097.20 3,098.40 3,096.10 3,098.40 2.6K
12:04 3,098.00 3,098.10 3,094.90 3,094.90 3.1K
12:05 3,095.50 3,096.60 3,095.00 3,095.90 2.4K
12:06 3,095.80 3,097.00 3,095.50 3,095.50 1.6K
12:07 3,097.00 3,097.00 3,095.50 3,095.50 3.3K
12:08 3,096.80 3,098.00 3,096.80 3,097.30 2.5K
12:09 3,096.80 3,097.30 3,095.40 3,095.40 1.5K
12:10 3,097.50 3,097.50 3,093.10 3,094.00 3.1K
12:11 3,094.00 3,095.10 3,093.10 3,094.60 1.5K
12:12 3,094.00 3,095.00 3,092.80 3,093.00 3.8K
12:13 3,094.00 3,094.80 3,092.50 3,094.40 1.9K
12:14 3,093.40 3,094.60 3,092.80 3,092.80 1.5K
12:15 3,092.80 3,095.60 3,092.80 3,095.60 4.1K
12:16 3,094.40 3,094.40 3,093.10 3,093.90 2.1K
12:17 3,094.90 3,094.90 3,093.00 3,093.90 2.3K
12:18 3,093.90 3,095.30 3,093.10 3,094.40 3.3K
12:19 3,094.40 3,095.20 3,092.30 3,093.70 1.6K
12:20 3,093.70 3,095.40 3,092.70 3,093.60 1.7K
12:21 3,093.60 3,096.00 3,092.70 3,095.20 2.3K
12:22 3,094.30 3,095.20 3,092.80 3,093.50 2.1K
12:23 3,093.50 3,095.00 3,092.70 3,093.60 1.6K
12:24 3,094.40 3,094.50 3,092.00 3,093.40 1.7K
12:25 3,094.00 3,095.40 3,092.80 3,093.40 4.2K
12:26 3,093.40 3,094.60 3,092.90 3,093.80 4.2K
12:27 3,093.60 3,095.80 3,093.60 3,095.00 2.1K
12:28 3,095.20 3,095.60 3,093.60 3,093.80 1.7K
12:29 3,093.50 3,094.20 3,092.50 3,093.90 2.0K
12:30 3,094.10 3,094.60 3,092.60 3,093.40 3.1K
12:31 3,093.50 3,093.70 3,091.50 3,091.60 3.2K
12:32 3,092.20 3,093.50 3,091.50 3,093.50 2.8K
12:33 3,093.40 3,093.60 3,092.50 3,093.10 2.7K
12:34 3,092.00 3,092.40 3,089.40 3,090.40 8.5K
12:35 3,091.60 3,092.40 3,091.10 3,091.10 3.4K
12:36 3,092.00 3,092.10 3,090.20 3,090.60 4.1K
12:37 3,091.00 3,093.40 3,090.90 3,092.30 9.3K
12:38 3,091.30 3,092.20 3,091.00 3,091.40 3.4K
12:39 3,091.90 3,091.90 3,090.10 3,090.20 2.1K
12:40 3,090.20 3,091.70 3,090.00 3,090.70 2.1K
12:41 3,091.50 3,092.50 3,091.20 3,092.50 2.4K
12:42 3,091.40 3,092.10 3,090.70 3,092.00 2.3K
12:43 3,092.00 3,093.20 3,090.70 3,090.80 4.0K
12:44 3,090.60 3,091.30 3,088.30 3,090.80 3.0K
12:45 3,090.70 3,091.40 3,089.50 3,089.70 2.0K
12:46 3,089.90 3,090.50 3,089.70 3,090.30 2.6K
12:47 3,090.10 3,091.60 3,090.10 3,090.10 2.8K
12:48 3,090.10 3,090.20 3,088.00 3,088.10 4.1K
12:49 3,088.50 3,088.70 3,086.10 3,088.50 6.3K
12:50 3,087.50 3,089.00 3,087.50 3,089.00 5.0K
12:51 3,088.50 3,090.30 3,085.00 3,085.00 7.7K
12:52 3,085.80 3,086.60 3,083.40 3,085.20 11.7K
12:53 3,085.60 3,085.80 3,084.20 3,084.60 3.9K
12:54 3,084.70 3,085.40 3,083.40 3,083.40 2.7K
12:55 3,083.60 3,084.40 3,083.50 3,084.10 5.1K
12:56 3,083.20 3,083.20 3,080.60 3,080.60 9.9K
12:57 3,079.10 3,079.30 3,076.80 3,078.10 11.2K
12:58 3,077.60 3,079.10 3,073.50 3,073.50 8.6K
12:59 3,074.20 3,077.70 3,074.00 3,076.20 7.4K
13:00 3,077.70 3,079.70 3,077.50 3,079.10 4.1K
13:01 3,079.10 3,079.10 3,077.90 3,078.20 4.6K
13:02 3,078.20 3,079.10 3,077.00 3,077.20 3.4K
13:03 3,078.10 3,079.90 3,077.20 3,079.10 3.7K
13:04 3,079.50 3,081.00 3,078.60 3,078.70 5.8K
13:05 3,077.20 3,080.20 3,077.20 3,080.20 3.8K
13:06 3,080.20 3,081.70 3,079.40 3,080.30 3.6K
13:07 3,081.00 3,081.80 3,079.90 3,081.60 3.4K
13:08 3,082.40 3,084.50 3,079.80 3,079.80 4.7K
13:09 3,079.80 3,080.60 3,078.90 3,079.50 3.4K
13:10 3,079.40 3,081.90 3,079.40 3,081.80 3.2K
13:11 3,081.70 3,083.90 3,081.70 3,082.00 2.4K
13:12 3,081.60 3,082.00 3,079.60 3,081.60 4.7K
13:13 3,080.70 3,083.40 3,080.70 3,083.30 1.8K
13:14 3,083.00 3,083.50 3,081.20 3,081.20 2.6K
13:15 3,082.00 3,082.30 3,081.60 3,082.20 2.9K
13:16 3,082.00 3,082.00 3,079.40 3,080.90 3.6K
13:17 3,080.90 3,080.90 3,080.40 3,080.70 2.0K
13:18 3,079.50 3,080.00 3,076.80 3,077.00 2.8K
13:19 3,076.90 3,078.30 3,076.50 3,076.50 2.5K
13:20 3,077.40 3,078.30 3,077.40 3,078.30 2.2K
13:21 3,077.60 3,079.20 3,077.20 3,077.30 2.2K
13:22 3,077.20 3,080.00 3,077.20 3,077.80 3.1K
13:23 3,078.40 3,079.80 3,078.30 3,078.80 3.1K
13:24 3,078.40 3,080.00 3,078.10 3,078.10 3.8K
13:25 3,078.30 3,079.50 3,078.00 3,078.50 2.5K
13:26 3,078.80 3,081.00 3,078.80 3,079.60 3.2K
13:27 3,079.70 3,079.70 3,078.40 3,079.00 3.0K
13:28 3,079.00 3,080.00 3,079.00 3,079.50 2.2K
13:29 3,079.00 3,080.70 3,077.10 3,077.10 4.8K
13:30 3,077.50 3,078.70 3,076.60 3,076.60 2.2K
13:31 3,077.20 3,078.50 3,076.80 3,076.80 2.7K
13:32 3,075.60 3,077.50 3,075.60 3,076.20 4.2K
13:33 3,076.10 3,077.80 3,075.90 3,077.50 5.7K
13:34 3,077.50 3,077.50 3,073.60 3,073.60 8.4K
13:35 3,073.80 3,074.70 3,072.90 3,072.90 8.3K
13:36 3,071.60 3,072.30 3,071.00 3,071.10 7.8K
13:37 3,071.10 3,071.10 3,065.00 3,065.00 13.9K
13:38 3,065.00 3,065.50 3,065.00 3,065.00 7.5K
13:39 3,065.10 3,065.60 3,064.10 3,065.10 9.6K
13:40 3,065.10 3,065.10 3,062.00 3,062.00 17.2K
13:41 3,062.00 3,062.00 3,058.10 3,058.10 19.2K
13:42 3,058.60 3,060.50 3,057.70 3,060.40 16.3K
13:43 3,060.20 3,062.90 3,060.10 3,060.50 8.8K
13:44 3,060.30 3,064.00 3,059.70 3,062.20 18.7K
13:45 3,060.90 3,063.00 3,060.90 3,061.50 6.0K
13:46 3,061.60 3,061.60 3,058.80 3,060.90 8.8K
13:47 3,060.80 3,061.50 3,059.70 3,059.70 4.8K
13:48 3,059.80 3,062.90 3,059.80 3,061.60 13.1K
13:49 3,063.40 3,064.30 3,062.70 3,063.30 10.6K
13:50 3,063.40 3,063.80 3,062.50 3,063.40 11.3K
13:51 3,063.40 3,066.40 3,063.40 3,065.70 8.0K
13:52 3,065.00 3,065.50 3,063.20 3,064.60 13.9K
13:53 3,065.00 3,066.00 3,064.60 3,064.60 4.5K
13:54 3,064.70 3,066.40 3,064.70 3,065.90 13.0K
13:55 3,065.40 3,066.60 3,064.10 3,066.60 13.4K
13:56 3,066.70 3,069.60 3,065.70 3,066.30 11.6K
13:57 3,067.70 3,069.30 3,066.50 3,068.00 11.1K
13:58 3,068.60 3,068.60 3,066.00 3,066.20 21.6K
13:59 3,066.10 3,069.10 3,066.00 3,068.30 14.4K
14:00 3,068.30 3,072.50 3,068.10 3,072.50 7.9K
14:01 3,073.00 3,076.60 3,073.00 3,074.00 3.6K
14:02 3,073.90 3,073.90 3,069.40 3,069.70 9.3K
14:03 3,070.20 3,071.10 3,068.20 3,068.70 6.4K
14:04 3,068.70 3,071.00 3,068.00 3,069.70 6.3K
14:05 3,069.70 3,069.70 3,067.30 3,067.30 10.0K
14:06 3,067.30 3,068.70 3,066.80 3,067.20 5.5K
14:07 3,066.20 3,066.20 3,063.40 3,063.90 9.5K
14:08 3,064.30 3,065.60 3,062.70 3,064.70 11.5K
14:09 3,064.70 3,064.80 3,063.50 3,064.30 6.4K
14:10 3,064.30 3,066.80 3,063.90 3,064.40 13.0K
14:11 3,064.80 3,066.90 3,064.80 3,065.00 10.1K
14:12 3,065.00 3,066.40 3,063.90 3,066.40 4.9K
14:13 3,066.40 3,066.40 3,065.00 3,065.10 5.4K
14:14 3,065.00 3,066.00 3,062.80 3,065.70 8.9K
14:15 3,065.80 3,065.80 3,064.90 3,065.00 6.7K
14:16 3,065.00 3,067.20 3,065.00 3,065.80 6.8K
14:17 3,065.10 3,067.90 3,065.00 3,065.20 7.7K
14:18 3,067.20 3,068.40 3,065.90 3,066.00 12.4K
14:19 3,066.00 3,066.00 3,064.10 3,064.10 3.8K
14:20 3,064.10 3,066.00 3,062.80 3,065.00 9.4K
14:21 3,063.60 3,065.90 3,063.50 3,064.70 5.8K
14:22 3,064.60 3,064.60 3,062.00 3,062.00 6.8K
14:23 3,062.10 3,064.30 3,062.00 3,063.00 6.9K
14:24 3,063.00 3,063.60 3,061.70 3,063.00 12.2K
14:25 3,062.70 3,065.90 3,062.70 3,065.70 4.5K
14:26 3,065.90 3,065.90 3,063.40 3,063.40 4.1K
14:27 3,063.50 3,064.00 3,062.10 3,063.50 9.6K
14:28 3,063.50 3,064.00 3,062.10 3,064.00 7.0K
14:29 3,064.00 3,064.80 3,062.50 3,062.50 4.2K
14:30 3,062.70 3,063.00 3,060.60 3,060.60 10.9K
14:31 3,060.60 3,061.20 3,058.00 3,058.40 13.5K
14:32 3,058.40 3,058.40 3,054.50 3,056.00 22.1K
14:33 3,057.70 3,058.10 3,053.90 3,056.60 13.0K
14:34 3,057.30 3,058.90 3,056.50 3,057.10 10.4K
14:35 3,059.00 3,059.00 3,056.60 3,057.80 4.4K
14:36 3,057.90 3,057.90 3,055.00 3,056.00 7.8K
14:37 3,055.80 3,060.30 3,055.60 3,059.90 6.3K
14:38 3,060.30 3,060.30 3,056.90 3,059.10 8.3K
14:39 3,059.80 3,060.00 3,057.40 3,058.90 9.6K
14:40 3,059.40 3,059.40 3,053.80 3,056.80 10.9K
14:41 3,056.20 3,057.80 3,055.00 3,057.80 9.1K
14:42 3,057.00 3,057.00 3,054.20 3,054.20 6.8K
14:43 3,054.90 3,054.90 3,050.10 3,051.10 24.1K
14:44 3,052.00 3,052.50 3,049.60 3,049.90 12.4K
14:45 3,049.70 3,055.40 3,049.70 3,055.20 4.1K
14:46 3,055.20 3,059.00 3,054.00 3,055.00 4.9K
14:47 3,055.00 3,057.60 3,054.90 3,056.40 3.8K
14:48 3,056.40 3,059.40 3,056.20 3,058.70 5.9K
14:49 3,058.70 3,059.80 3,058.00 3,059.00 3.0K
14:50 3,059.00 3,059.90 3,057.50 3,058.90 6.8K
14:51 3,059.90 3,063.90 3,059.90 3,061.10 4.8K
14:52 3,061.50 3,061.50 3,058.00 3,058.30 8.4K
14:53 3,058.30 3,058.50 3,054.50 3,056.90 23.2K
14:54 3,056.00 3,057.30 3,055.00 3,055.00 9.4K
14:55 3,055.00 3,055.70 3,054.70 3,054.90 12.2K
14:56 3,055.00 3,057.10 3,054.40 3,054.50 11.0K
14:57 3,054.50 3,055.20 3,052.00 3,054.40 21.6K
14:58 3,054.30 3,054.30 3,052.50 3,052.50 8.9K
14:59 3,051.40 3,054.20 3,051.00 3,053.90 28.8K
15:00 3,054.40 3,055.20 3,054.00 3,055.20 35.1K
15:01 3,055.70 3,063.20 3,055.50 3,062.60 38.4K
15:02 3,062.50 3,062.50 3,057.80 3,059.00 37.2K
15:03 3,059.00 3,061.00 3,056.20 3,060.00 31.5K
15:04 3,060.00 3,060.30 3,058.30 3,059.10 27.9K
15:05 3,059.50 3,059.70 3,059.10 3,059.10 21.5K
15:06 3,059.10 3,059.20 3,057.00 3,059.20 34.9K
15:07 3,059.10 3,060.30 3,058.40 3,060.30 31.2K
15:08 3,060.20 3,060.40 3,059.00 3,059.10 18.9K
15:09 3,059.10 3,062.00 3,058.80 3,062.00 34.3K
15:10 3,063.40 3,066.00 3,063.40 3,066.00 39.7K
15:11 3,066.70 3,066.70 3,065.00 3,065.50 24.0K
15:12 3,065.50 3,069.70 3,065.40 3,069.70 35.5K
15:13 3,070.00 3,070.10 3,067.30 3,067.90 28.9K
15:14 3,067.90 3,068.10 3,065.00 3,067.50 31.3K
15:15 3,067.60 3,067.60 3,064.80 3,064.80 37.6K
15:16 3,064.10 3,067.00 3,063.50 3,066.80 31.8K
15:17 3,066.40 3,066.60 3,063.90 3,065.60 27.7K
15:18 3,065.70 3,065.70 3,063.30 3,063.80 18.2K
15:19 3,063.80 3,064.20 3,063.10 3,064.20 37.0K
15:20 3,065.20 3,066.70 3,065.10 3,066.50 15.8K
15:21 3,066.50 3,066.70 3,066.50 3,066.70 15.5K
15:22 3,066.90 3,067.00 3,066.90 3,067.00 20.7K
15:23 3,066.90 3,070.00 3,066.90 3,070.00 20.7K
15:24 3,070.10 3,070.10 3,066.80 3,068.20 38.7K
15:25 3,068.20 3,070.10 3,068.20 3,070.10 9.9K
15:26 3,070.10 3,073.00 3,070.10 3,072.40 19.9K
15:27 3,073.50 3,074.00 3,067.00 3,070.10 17.3K
15:28 3,071.50 3,073.90 3,070.40 3,072.40 10.6K
15:29 3,072.90 3,074.40 3,063.50 3,063.50 3.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음