Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,063.00 3,063.00 3,063.00 3,063.00 3.5K
09:15 3,063.00 3,068.70 3,063.00 3,068.20 8.5K
09:16 3,067.10 3,067.80 3,054.70 3,054.70 10.7K
09:17 3,052.60 3,054.90 3,051.10 3,051.10 12.5K
09:18 3,051.50 3,059.60 3,048.80 3,059.60 9.7K
09:19 3,058.30 3,062.00 3,055.70 3,060.00 4.8K
09:20 3,060.20 3,070.00 3,060.20 3,068.60 5.9K
09:21 3,068.80 3,073.00 3,068.80 3,072.60 4.4K
09:22 3,075.00 3,075.00 3,072.00 3,072.00 6.5K
09:23 3,071.90 3,071.90 3,065.40 3,069.40 3.9K
09:24 3,067.70 3,073.10 3,067.70 3,069.70 4.3K
09:25 3,070.00 3,070.00 3,066.80 3,066.80 3.9K
09:26 3,068.70 3,073.60 3,068.70 3,073.60 3.4K
09:27 3,072.70 3,075.50 3,072.70 3,073.30 4.9K
09:28 3,073.40 3,081.80 3,073.40 3,080.20 4.9K
09:29 3,081.30 3,084.00 3,081.30 3,082.20 3.4K
09:30 3,081.40 3,082.20 3,079.80 3,081.80 3.1K
09:31 3,080.60 3,085.20 3,080.60 3,085.20 3.0K
09:32 3,085.20 3,089.00 3,084.00 3,089.00 3.8K
09:33 3,088.30 3,090.00 3,087.70 3,087.70 3.0K
09:34 3,089.10 3,090.00 3,088.30 3,088.30 3.7K
09:35 3,088.50 3,091.20 3,086.70 3,090.40 1.7K
09:36 3,090.40 3,090.40 3,086.40 3,087.50 2.5K
09:37 3,087.50 3,088.50 3,085.80 3,088.50 3.2K
09:38 3,088.60 3,091.50 3,088.60 3,091.50 1.5K
09:39 3,090.40 3,093.50 3,090.40 3,093.50 2.3K
09:40 3,093.30 3,095.00 3,092.20 3,094.50 3.5K
09:41 3,093.90 3,098.60 3,093.90 3,097.60 5.9K
09:42 3,097.30 3,098.30 3,094.20 3,094.20 2.9K
09:43 3,095.50 3,096.40 3,094.00 3,095.60 2.9K
09:44 3,095.70 3,095.70 3,090.20 3,091.80 2.1K
09:45 3,091.60 3,095.80 3,091.60 3,094.00 1.5K
09:46 3,094.00 3,099.90 3,093.50 3,099.10 4.5K
09:47 3,098.90 3,099.90 3,097.60 3,097.60 3.4K
09:48 3,098.70 3,100.00 3,096.60 3,097.30 10.1K
09:49 3,097.30 3,099.30 3,097.00 3,097.50 3.6K
09:50 3,097.50 3,098.90 3,096.70 3,098.00 3.4K
09:51 3,098.00 3,100.00 3,096.40 3,096.70 4.0K
09:52 3,095.90 3,098.70 3,095.90 3,097.60 2.0K
09:53 3,097.80 3,098.90 3,096.50 3,098.80 1.4K
09:54 3,098.90 3,100.00 3,098.20 3,100.00 2.4K
09:55 3,099.00 3,100.00 3,098.00 3,099.00 1.2K
09:56 3,098.90 3,099.00 3,097.00 3,097.90 0.8K
09:57 3,097.70 3,097.70 3,093.00 3,094.10 2.1K
09:58 3,094.20 3,097.00 3,093.80 3,095.70 1.8K
09:59 3,097.10 3,097.10 3,095.10 3,095.90 1.0K
10:00 3,097.00 3,098.00 3,096.00 3,097.30 1.8K
10:01 3,096.10 3,100.00 3,096.10 3,099.10 3.7K
10:02 3,103.10 3,106.40 3,102.50 3,106.40 13.4K
10:03 3,104.00 3,104.40 3,101.00 3,101.00 1.0K
10:04 3,102.00 3,102.00 3,101.00 3,101.20 0.5K
10:05 3,101.20 3,101.80 3,100.00 3,100.20 3.3K
10:06 3,101.80 3,102.50 3,100.90 3,101.30 1.0K
10:07 3,104.20 3,106.00 3,103.00 3,105.60 2.0K
10:08 3,106.00 3,106.40 3,104.00 3,104.00 1.9K
10:09 3,105.50 3,106.80 3,105.50 3,106.60 3.9K
10:10 3,105.90 3,108.00 3,105.30 3,108.00 2.2K
10:11 3,108.00 3,108.00 3,104.00 3,104.00 1.1K
10:12 3,104.50 3,106.00 3,103.70 3,104.90 2.6K
10:13 3,104.80 3,107.90 3,104.80 3,106.40 2.1K
10:14 3,108.00 3,109.30 3,106.60 3,109.20 4.8K
10:15 3,109.20 3,113.40 3,109.20 3,111.80 5.9K
10:16 3,111.60 3,118.00 3,110.50 3,118.00 6.7K
10:17 3,117.80 3,118.60 3,111.70 3,113.90 4.6K
10:18 3,112.40 3,117.00 3,112.40 3,115.80 2.8K
10:19 3,114.90 3,117.00 3,114.50 3,117.00 2.0K
10:20 3,115.90 3,119.20 3,115.30 3,117.80 6.9K
10:21 3,118.00 3,119.50 3,117.00 3,118.50 4.4K
10:22 3,117.40 3,119.60 3,115.90 3,118.60 4.3K
10:23 3,118.90 3,122.00 3,118.90 3,122.00 9.3K
10:24 3,122.00 3,122.00 3,120.00 3,120.90 2.4K
10:25 3,121.00 3,121.00 3,119.00 3,119.60 3.0K
10:26 3,119.40 3,120.40 3,118.60 3,120.00 6.2K
10:27 3,119.70 3,120.00 3,118.20 3,119.00 4.5K
10:28 3,118.10 3,118.10 3,115.50 3,115.50 2.8K
10:29 3,116.80 3,117.70 3,115.20 3,115.20 2.0K
10:30 3,115.80 3,116.10 3,115.00 3,116.10 2.2K
10:31 3,116.10 3,120.00 3,115.50 3,120.00 4.7K
10:32 3,120.00 3,120.40 3,117.50 3,120.10 4.3K
10:33 3,120.60 3,122.00 3,119.20 3,122.00 3.9K
10:34 3,122.00 3,123.40 3,120.90 3,123.40 6.0K
10:35 3,123.60 3,128.70 3,123.60 3,127.60 9.6K
10:36 3,127.10 3,131.80 3,127.00 3,130.30 11.9K
10:37 3,130.50 3,130.80 3,127.40 3,129.30 8.1K
10:38 3,128.20 3,129.00 3,126.00 3,128.70 3.0K
10:39 3,127.60 3,130.00 3,124.70 3,124.70 12.8K
10:40 3,124.70 3,124.70 3,118.90 3,118.90 15.9K
10:41 3,120.60 3,121.00 3,118.00 3,121.00 5.1K
10:42 3,122.00 3,122.00 3,119.40 3,120.80 1.8K
10:43 3,120.70 3,120.90 3,119.00 3,119.70 1.3K
10:44 3,119.00 3,119.00 3,112.30 3,113.40 7.4K
10:45 3,114.20 3,115.40 3,111.90 3,111.90 5.1K
10:46 3,111.90 3,115.50 3,111.20 3,115.50 4.5K
10:47 3,115.60 3,116.10 3,114.40 3,114.40 3.4K
10:48 3,114.70 3,115.00 3,113.20 3,115.00 2.6K
10:49 3,117.90 3,119.00 3,116.00 3,118.90 6.7K
10:50 3,119.70 3,122.10 3,119.70 3,122.00 9.0K
10:51 3,120.10 3,126.70 3,120.10 3,126.70 6.2K
10:52 3,125.60 3,127.70 3,124.10 3,124.30 3.1K
10:53 3,124.80 3,124.80 3,121.70 3,121.90 3.8K
10:54 3,121.70 3,122.60 3,120.00 3,122.60 3.2K
10:55 3,121.70 3,123.00 3,121.70 3,121.80 2.2K
10:56 3,121.80 3,123.20 3,121.70 3,121.70 1.7K
10:57 3,120.90 3,122.00 3,119.60 3,119.90 3.7K
10:58 3,119.90 3,120.50 3,118.00 3,118.50 3.3K
10:59 3,118.00 3,119.60 3,118.00 3,119.20 1.2K
11:00 3,118.40 3,119.30 3,114.30 3,116.50 3.2K
11:01 3,116.50 3,119.90 3,116.50 3,119.00 2.1K
11:02 3,119.10 3,119.60 3,115.40 3,115.40 0.8K
11:03 3,116.20 3,116.20 3,113.00 3,114.50 1.7K
11:04 3,114.40 3,115.00 3,111.70 3,112.80 2.0K
11:05 3,111.70 3,113.00 3,106.30 3,106.30 8.0K
11:06 3,105.90 3,110.50 3,105.80 3,110.50 7.8K
11:07 3,110.40 3,112.50 3,109.10 3,112.50 1.7K
11:08 3,112.40 3,114.90 3,111.10 3,112.10 6.8K
11:09 3,112.90 3,116.00 3,112.40 3,115.50 15.5K
11:10 3,115.40 3,117.40 3,113.70 3,117.00 3.9K
11:11 3,116.90 3,119.00 3,115.10 3,115.40 2.9K
11:12 3,115.40 3,115.50 3,113.10 3,114.10 3.5K
11:13 3,114.80 3,117.30 3,113.50 3,114.00 2.3K
11:14 3,114.00 3,114.90 3,111.70 3,111.70 3.0K
11:15 3,111.70 3,115.90 3,111.70 3,114.00 2.3K
11:16 3,114.50 3,117.00 3,114.00 3,115.90 3.3K
11:17 3,115.90 3,116.50 3,113.80 3,113.80 3.2K
11:18 3,114.50 3,115.00 3,113.20 3,114.40 1.9K
11:19 3,114.30 3,115.00 3,111.70 3,111.70 4.6K
11:20 3,112.10 3,113.50 3,111.70 3,111.70 3.7K
11:21 3,112.20 3,112.20 3,108.30 3,108.40 2.9K
11:22 3,108.40 3,108.40 3,106.50 3,107.90 1.3K
11:23 3,106.70 3,107.60 3,105.00 3,105.90 2.5K
11:24 3,106.00 3,106.10 3,104.40 3,104.80 2.6K
11:25 3,104.60 3,107.90 3,104.60 3,107.90 1.0K
11:26 3,107.90 3,109.00 3,105.30 3,106.60 1.7K
11:27 3,106.40 3,107.90 3,104.90 3,106.10 0.8K
11:28 3,107.00 3,107.10 3,105.80 3,106.00 0.5K
11:29 3,107.00 3,107.00 3,104.50 3,106.00 1.8K
11:30 3,106.80 3,107.90 3,105.60 3,107.40 1.2K
11:31 3,106.90 3,108.00 3,106.70 3,106.70 0.7K
11:32 3,106.70 3,107.90 3,101.60 3,104.20 4.9K
11:33 3,104.20 3,106.00 3,103.20 3,103.90 1.1K
11:34 3,103.40 3,104.00 3,102.40 3,103.90 1.2K
11:35 3,104.00 3,104.00 3,101.20 3,101.20 3.7K
11:36 3,101.20 3,102.00 3,098.60 3,101.20 8.3K
11:37 3,102.60 3,103.70 3,101.30 3,101.80 5.0K
11:38 3,103.30 3,107.60 3,103.30 3,106.20 1.5K
11:39 3,106.20 3,108.60 3,106.10 3,107.30 2.2K
11:40 3,107.30 3,111.00 3,107.30 3,110.20 3.0K
11:41 3,110.60 3,111.00 3,109.10 3,109.50 1.5K
11:42 3,109.50 3,109.50 3,108.60 3,108.60 0.8K
11:43 3,108.50 3,108.50 3,106.10 3,106.10 0.8K
11:44 3,105.60 3,105.60 3,104.30 3,104.70 0.5K
11:45 3,104.30 3,104.50 3,102.70 3,102.70 0.4K
11:46 3,104.00 3,104.60 3,102.70 3,102.70 1.3K
11:47 3,102.70 3,103.30 3,100.40 3,100.70 2.3K
11:48 3,100.70 3,101.00 3,098.80 3,100.20 1.3K
11:49 3,101.30 3,101.30 3,098.40 3,099.50 1.2K
11:50 3,098.00 3,098.00 3,097.20 3,097.20 5.3K
11:51 3,097.50 3,100.00 3,097.20 3,099.60 2.0K
11:52 3,099.90 3,102.60 3,099.60 3,101.20 2.4K
11:53 3,101.30 3,102.70 3,101.30 3,102.10 0.8K
11:54 3,102.50 3,102.50 3,099.50 3,099.50 3.1K
11:55 3,099.50 3,102.00 3,099.50 3,102.00 1.6K
11:56 3,100.90 3,100.90 3,100.00 3,100.10 0.4K
11:57 3,100.10 3,102.00 3,100.10 3,102.00 0.4K
11:58 3,102.00 3,102.10 3,100.00 3,100.00 1.7K
11:59 3,099.70 3,102.00 3,099.70 3,100.40 1.5K
12:00 3,100.40 3,100.80 3,098.20 3,098.20 0.4K
12:01 3,098.20 3,098.70 3,096.30 3,098.00 1.4K
12:02 3,098.80 3,099.80 3,097.80 3,098.00 1.3K
12:03 3,097.80 3,098.00 3,095.10 3,095.10 2.4K
12:04 3,096.10 3,096.90 3,094.00 3,094.60 5.6K
12:05 3,095.00 3,097.80 3,094.00 3,097.80 1.1K
12:06 3,096.80 3,098.00 3,096.80 3,097.60 0.4K
12:07 3,097.20 3,100.00 3,097.10 3,098.90 1.7K
12:08 3,097.70 3,098.60 3,096.00 3,096.00 2.3K
12:09 3,096.80 3,096.80 3,094.00 3,095.00 1.6K
12:10 3,094.40 3,095.80 3,092.10 3,092.10 1.5K
12:11 3,092.70 3,093.00 3,091.70 3,093.00 2.5K
12:12 3,093.00 3,093.90 3,086.10 3,086.10 12.1K
12:13 3,085.40 3,088.10 3,085.40 3,086.70 3.7K
12:14 3,087.30 3,088.00 3,085.90 3,086.50 2.1K
12:15 3,086.10 3,086.20 3,082.60 3,084.10 1.9K
12:16 3,083.00 3,083.00 3,078.30 3,081.80 12.0K
12:17 3,081.10 3,083.40 3,080.70 3,081.90 1.8K
12:18 3,081.00 3,081.00 3,078.10 3,078.10 2.2K
12:19 3,078.20 3,080.00 3,077.50 3,080.00 1.9K
12:20 3,080.00 3,081.10 3,079.50 3,080.00 9.6K
12:21 3,081.70 3,089.10 3,081.70 3,087.50 6.5K
12:22 3,086.70 3,088.50 3,086.00 3,086.30 3.3K
12:23 3,087.40 3,090.00 3,087.00 3,088.80 1.7K
12:24 3,088.00 3,088.50 3,086.20 3,086.20 1.0K
12:25 3,086.00 3,088.20 3,086.00 3,087.00 0.3K
12:26 3,087.30 3,087.30 3,081.80 3,081.80 2.1K
12:27 3,081.20 3,084.60 3,080.10 3,083.20 2.2K
12:28 3,083.20 3,085.20 3,081.10 3,082.00 2.6K
12:29 3,082.00 3,083.10 3,082.00 3,082.20 4.9K
12:30 3,083.00 3,085.20 3,082.40 3,085.00 11.1K
12:31 3,087.40 3,088.50 3,085.50 3,088.30 6.4K
12:32 3,087.60 3,090.00 3,087.60 3,088.50 3.7K
12:33 3,089.20 3,093.80 3,088.70 3,091.80 5.7K
12:34 3,091.50 3,093.00 3,091.00 3,092.00 0.8K
12:35 3,093.30 3,097.00 3,092.10 3,096.80 2.1K
12:36 3,096.80 3,099.00 3,094.00 3,099.00 2.4K
12:37 3,099.60 3,103.50 3,098.60 3,103.50 8.1K
12:38 3,102.40 3,103.40 3,098.80 3,101.00 1.7K
12:39 3,100.50 3,102.80 3,098.20 3,102.80 2.6K
12:40 3,101.80 3,104.00 3,101.00 3,101.00 2.6K
12:41 3,101.60 3,101.60 3,096.00 3,096.00 4.6K
12:42 3,096.10 3,097.20 3,094.90 3,095.20 4.1K
12:43 3,095.20 3,095.20 3,092.00 3,094.90 1.1K
12:44 3,092.40 3,094.30 3,091.10 3,093.30 1.7K
12:45 3,092.60 3,094.60 3,092.60 3,094.20 0.4K
12:46 3,093.20 3,094.10 3,090.00 3,090.00 1.4K
12:47 3,090.00 3,092.00 3,089.30 3,091.70 10.2K
12:48 3,092.00 3,094.60 3,092.00 3,093.10 1.4K
12:49 3,093.70 3,093.90 3,092.00 3,093.20 0.9K
12:50 3,093.10 3,094.00 3,092.30 3,093.90 1.2K
12:51 3,092.80 3,093.90 3,092.30 3,092.30 1.5K
12:52 3,092.00 3,092.00 3,091.00 3,091.00 0.6K
12:53 3,091.00 3,091.00 3,090.10 3,091.00 0.8K
12:54 3,090.80 3,091.00 3,089.60 3,089.60 1.5K
12:55 3,089.50 3,091.10 3,089.50 3,089.70 1.8K
12:56 3,089.80 3,094.00 3,089.80 3,091.70 1.9K
12:57 3,091.60 3,094.50 3,091.60 3,094.20 0.8K
12:58 3,094.60 3,094.90 3,093.30 3,094.90 0.7K
12:59 3,094.90 3,095.20 3,093.60 3,093.60 3.6K
13:00 3,093.10 3,094.70 3,093.00 3,094.50 0.6K
13:01 3,093.70 3,094.50 3,090.80 3,092.40 0.6K
13:02 3,091.40 3,094.90 3,091.20 3,093.50 0.7K
13:03 3,094.80 3,095.00 3,093.50 3,095.00 0.4K
13:04 3,094.40 3,095.00 3,093.50 3,095.00 1.8K
13:05 3,094.20 3,095.60 3,093.50 3,094.10 1.6K
13:06 3,094.10 3,095.00 3,093.20 3,093.90 0.6K
13:07 3,094.70 3,094.70 3,093.00 3,093.70 0.7K
13:08 3,094.00 3,094.00 3,092.50 3,093.80 1.0K
13:09 3,092.40 3,093.70 3,091.80 3,092.10 0.7K
13:10 3,092.10 3,093.00 3,091.90 3,091.90 0.8K
13:11 3,091.90 3,093.30 3,090.70 3,093.30 7.7K
13:12 3,093.20 3,093.20 3,090.90 3,092.50 4.5K
13:13 3,092.90 3,093.20 3,092.40 3,093.10 3.3K
13:14 3,093.20 3,093.40 3,093.10 3,093.40 3.6K
13:15 3,093.30 3,093.60 3,092.00 3,092.80 2.4K
13:16 3,092.90 3,093.40 3,091.70 3,093.40 0.9K
13:17 3,092.90 3,098.10 3,092.90 3,096.80 1.2K
13:18 3,096.90 3,103.00 3,096.90 3,100.40 5.7K
13:19 3,103.00 3,103.70 3,101.20 3,103.30 3.0K
13:20 3,102.90 3,104.80 3,101.80 3,102.80 1.5K
13:21 3,102.80 3,102.90 3,097.50 3,097.50 2.8K
13:22 3,097.50 3,098.00 3,096.10 3,098.00 1.7K
13:23 3,098.00 3,098.00 3,095.20 3,095.20 1.1K
13:24 3,096.10 3,097.60 3,095.40 3,096.40 1.3K
13:25 3,096.40 3,097.50 3,095.00 3,095.00 1.8K
13:26 3,095.50 3,096.30 3,093.30 3,095.70 1.2K
13:27 3,096.00 3,096.00 3,092.20 3,092.20 0.3K
13:28 3,092.20 3,094.50 3,092.20 3,094.00 0.7K
13:29 3,093.00 3,094.00 3,089.00 3,089.50 1.5K
13:30 3,089.80 3,090.00 3,088.00 3,089.00 0.7K
13:31 3,089.20 3,093.60 3,089.20 3,093.60 1.1K
13:32 3,090.60 3,092.90 3,090.10 3,092.90 0.3K
13:33 3,092.20 3,093.30 3,091.80 3,092.00 2.7K
13:34 3,091.80 3,093.30 3,091.80 3,093.30 4.2K
13:35 3,093.30 3,097.50 3,093.20 3,097.50 0.9K
13:36 3,096.90 3,097.30 3,094.00 3,094.50 1.3K
13:37 3,094.50 3,094.50 3,090.20 3,092.90 0.8K
13:38 3,092.90 3,092.90 3,090.30 3,091.70 1.3K
13:39 3,092.90 3,092.90 3,089.20 3,091.70 6.5K
13:40 3,092.80 3,092.80 3,090.50 3,091.90 0.6K
13:41 3,091.90 3,095.00 3,091.90 3,092.70 2.0K
13:42 3,092.00 3,092.60 3,090.20 3,091.30 6.0K
13:43 3,090.10 3,091.50 3,087.00 3,087.00 6.0K
13:44 3,088.00 3,090.70 3,088.00 3,090.70 6.7K
13:45 3,089.20 3,093.40 3,089.20 3,092.40 8.8K
13:46 3,092.80 3,093.40 3,092.40 3,092.50 0.4K
13:47 3,093.00 3,093.00 3,091.50 3,092.50 7.0K
13:48 3,091.80 3,094.90 3,091.80 3,094.10 4.5K
13:49 3,094.10 3,094.90 3,093.10 3,094.00 1.1K
13:50 3,094.90 3,095.00 3,091.30 3,092.20 1.8K
13:51 3,092.20 3,094.10 3,092.10 3,092.10 0.6K
13:52 3,094.00 3,094.20 3,091.70 3,093.10 21.8K
13:53 3,092.60 3,092.80 3,090.20 3,092.10 10.6K
13:54 3,092.80 3,092.80 3,092.10 3,092.80 0.3K
13:55 3,092.90 3,092.90 3,091.40 3,091.90 1.1K
13:56 3,092.00 3,095.00 3,091.60 3,095.00 2.2K
13:57 3,094.50 3,095.80 3,092.50 3,094.80 5.3K
13:58 3,094.40 3,094.80 3,091.00 3,091.70 2.1K
13:59 3,091.50 3,092.80 3,091.50 3,091.60 0.7K
14:00 3,092.50 3,094.00 3,090.50 3,094.00 2.2K
14:01 3,091.70 3,091.70 3,090.50 3,091.30 0.6K
14:02 3,090.50 3,092.40 3,090.50 3,092.20 1.9K
14:03 3,092.20 3,092.20 3,088.10 3,089.20 2.3K
14:04 3,089.30 3,089.50 3,086.90 3,087.10 4.8K
14:05 3,087.20 3,090.00 3,086.30 3,089.10 0.6K
14:06 3,090.00 3,090.10 3,089.00 3,089.50 0.8K
14:07 3,089.00 3,091.10 3,089.00 3,089.50 1.6K
14:08 3,089.50 3,090.50 3,089.50 3,090.10 0.7K
14:09 3,090.10 3,090.10 3,087.10 3,088.80 0.9K
14:10 3,088.80 3,089.50 3,087.40 3,089.50 0.9K
14:11 3,086.50 3,089.80 3,086.50 3,089.80 1.1K
14:12 3,089.80 3,090.00 3,089.70 3,089.70 4.6K
14:13 3,089.70 3,090.00 3,089.10 3,089.90 1.4K
14:14 3,089.40 3,089.90 3,088.10 3,089.90 1.6K
14:15 3,089.90 3,091.50 3,089.00 3,091.50 7.7K
14:16 3,091.50 3,091.50 3,090.00 3,090.50 1.0K
14:17 3,091.00 3,091.00 3,089.40 3,090.80 1.2K
14:18 3,089.50 3,090.20 3,087.10 3,088.00 1.4K
14:19 3,088.90 3,088.90 3,086.30 3,087.50 1.3K
14:20 3,086.80 3,087.50 3,086.80 3,087.40 0.7K
14:21 3,087.50 3,088.70 3,087.30 3,087.40 3.1K
14:22 3,088.40 3,092.20 3,088.40 3,091.40 1.4K
14:23 3,091.50 3,093.40 3,091.40 3,092.00 1.1K
14:24 3,092.50 3,092.90 3,089.00 3,089.70 1.9K
14:25 3,090.00 3,090.00 3,087.50 3,089.00 3.2K
14:26 3,089.20 3,090.00 3,087.50 3,090.00 1.2K
14:27 3,089.70 3,090.00 3,089.70 3,089.80 0.4K
14:28 3,090.00 3,090.00 3,089.80 3,089.80 1.9K
14:29 3,090.00 3,090.60 3,089.70 3,090.00 2.7K
14:30 3,090.00 3,093.00 3,090.00 3,093.00 16.6K
14:31 3,092.70 3,093.00 3,091.50 3,091.50 2.0K
14:32 3,091.20 3,091.20 3,089.00 3,090.70 3.0K
14:33 3,090.70 3,090.70 3,088.10 3,089.60 0.9K
14:34 3,089.90 3,090.60 3,089.50 3,089.80 0.8K
14:35 3,089.20 3,089.80 3,087.50 3,089.10 1.3K
14:36 3,089.50 3,090.30 3,088.90 3,088.90 3.3K
14:37 3,088.60 3,089.70 3,087.90 3,088.50 1.3K
14:38 3,088.40 3,089.50 3,086.40 3,086.50 2.7K
14:39 3,087.10 3,089.90 3,086.70 3,089.80 1.3K
14:40 3,089.20 3,092.00 3,088.50 3,092.00 10.2K
14:41 3,090.80 3,091.10 3,088.70 3,090.10 3.2K
14:42 3,089.20 3,089.80 3,086.10 3,088.30 2.2K
14:43 3,088.60 3,088.70 3,086.50 3,087.60 1.8K
14:44 3,088.00 3,089.10 3,087.40 3,088.70 1.8K
14:45 3,089.00 3,091.20 3,089.00 3,090.70 1.6K
14:46 3,090.70 3,090.70 3,088.00 3,088.00 1.6K
14:47 3,089.50 3,089.90 3,088.20 3,089.70 1.3K
14:48 3,088.60 3,090.00 3,088.00 3,088.00 1.4K
14:49 3,088.50 3,089.40 3,088.50 3,089.40 1.4K
14:50 3,089.30 3,090.00 3,088.70 3,088.80 1.6K
14:51 3,087.10 3,088.30 3,087.00 3,087.80 1.6K
14:52 3,086.70 3,089.00 3,086.70 3,089.00 0.7K
14:53 3,088.90 3,090.50 3,088.90 3,090.00 4.1K
14:54 3,090.30 3,092.00 3,090.30 3,091.60 7.5K
14:55 3,093.70 3,095.00 3,092.30 3,094.70 4.0K
14:56 3,091.10 3,091.60 3,089.20 3,090.00 2.9K
14:57 3,090.00 3,090.30 3,088.40 3,090.00 1.7K
14:58 3,089.70 3,089.80 3,089.30 3,089.30 1.8K
14:59 3,089.30 3,090.80 3,089.30 3,090.80 1.6K
15:00 3,090.50 3,096.10 3,089.90 3,095.20 19.2K
15:01 3,095.40 3,095.50 3,091.60 3,091.60 9.3K
15:02 3,091.60 3,092.00 3,090.40 3,090.70 7.3K
15:03 3,090.90 3,092.60 3,089.20 3,090.30 12.2K
15:04 3,090.30 3,090.30 3,089.30 3,089.30 8.3K
15:05 3,089.30 3,089.70 3,089.30 3,089.70 6.6K
15:06 3,089.70 3,092.90 3,089.70 3,092.20 13.6K
15:07 3,092.00 3,093.90 3,092.00 3,093.40 7.2K
15:08 3,092.90 3,094.00 3,091.10 3,094.00 12.9K
15:09 3,093.50 3,093.50 3,092.90 3,093.10 7.2K
15:10 3,093.20 3,093.20 3,089.60 3,090.80 8.7K
15:11 3,090.90 3,092.70 3,090.30 3,090.50 13.2K
15:12 3,090.50 3,090.70 3,090.00 3,090.60 8.2K
15:13 3,090.50 3,090.80 3,090.50 3,090.80 7.1K
15:14 3,090.70 3,091.00 3,090.70 3,091.00 9.3K
15:15 3,091.20 3,092.30 3,090.90 3,091.10 12.7K
15:16 3,091.10 3,092.00 3,091.10 3,091.90 8.2K
15:17 3,091.90 3,093.10 3,091.90 3,092.60 13.3K
15:18 3,092.50 3,092.60 3,092.10 3,092.10 9.1K
15:19 3,092.10 3,092.30 3,092.10 3,092.30 7.0K
15:20 3,092.30 3,092.50 3,092.20 3,092.40 6.9K
15:21 3,092.50 3,092.50 3,091.20 3,091.20 18.2K
15:22 3,090.30 3,090.30 3,086.80 3,089.20 12.5K
15:23 3,089.20 3,089.30 3,086.30 3,086.30 7.1K
15:24 3,087.60 3,087.90 3,086.40 3,087.50 8.0K
15:25 3,087.50 3,088.00 3,087.50 3,088.00 8.1K
15:26 3,087.90 3,088.00 3,083.90 3,085.10 10.0K
15:27 3,085.80 3,086.90 3,085.60 3,085.80 9.3K
15:28 3,085.90 3,085.90 3,082.10 3,083.70 6.4K
15:29 3,083.70 3,090.70 3,083.30 3,090.70 2.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음