Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,076.60 3,076.60 3,076.60 3,076.60 2.1K
09:15 3,089.60 3,089.60 3,067.00 3,071.70 15.5K
09:16 3,073.20 3,073.20 3,061.00 3,061.00 13.1K
09:17 3,061.50 3,064.40 3,060.40 3,064.40 5.9K
09:18 3,065.50 3,065.50 3,056.00 3,057.40 11.0K
09:19 3,058.30 3,060.90 3,058.00 3,058.60 7.3K
09:20 3,056.50 3,056.50 3,050.10 3,050.90 15.1K
09:21 3,050.50 3,052.30 3,047.50 3,049.00 14.3K
09:22 3,047.90 3,047.90 3,040.30 3,042.00 12.8K
09:23 3,044.50 3,047.40 3,042.20 3,046.30 10.0K
09:24 3,048.00 3,048.10 3,043.00 3,043.30 10.5K
09:25 3,043.30 3,050.60 3,041.20 3,049.10 6.9K
09:26 3,049.40 3,049.40 3,042.20 3,046.00 7.3K
09:27 3,043.50 3,043.90 3,036.50 3,037.90 15.5K
09:28 3,037.60 3,040.70 3,037.60 3,040.60 7.0K
09:29 3,040.60 3,046.20 3,039.20 3,043.00 7.3K
09:30 3,040.40 3,042.00 3,037.20 3,038.20 9.2K
09:31 3,038.00 3,042.40 3,036.10 3,040.40 12.7K
09:32 3,041.30 3,041.40 3,035.00 3,035.10 11.4K
09:33 3,034.40 3,037.00 3,034.40 3,036.50 5.8K
09:34 3,036.50 3,037.00 3,032.40 3,032.60 9.0K
09:35 3,032.00 3,036.60 3,029.50 3,034.60 15.6K
09:36 3,035.70 3,041.80 3,035.70 3,039.50 7.4K
09:37 3,039.80 3,044.30 3,039.20 3,044.30 5.0K
09:38 3,043.10 3,043.10 3,037.40 3,040.10 9.6K
09:39 3,038.80 3,038.80 3,035.60 3,038.20 5.4K
09:40 3,036.50 3,040.50 3,035.00 3,040.50 5.6K
09:41 3,040.10 3,045.70 3,038.50 3,043.20 5.7K
09:42 3,043.60 3,044.30 3,040.00 3,042.10 5.8K
09:43 3,041.90 3,044.70 3,041.30 3,043.70 5.0K
09:44 3,046.00 3,046.20 3,044.00 3,045.00 7.2K
09:45 3,046.00 3,046.30 3,042.00 3,044.20 7.7K
09:46 3,044.20 3,044.20 3,039.30 3,042.90 6.1K
09:47 3,042.10 3,043.50 3,039.90 3,041.10 4.2K
09:48 3,041.90 3,044.00 3,040.90 3,043.90 2.8K
09:49 3,043.50 3,044.00 3,042.00 3,043.40 2.5K
09:50 3,042.50 3,043.30 3,040.60 3,043.10 3.6K
09:51 3,043.00 3,043.00 3,038.80 3,040.40 5.9K
09:52 3,040.40 3,040.40 3,038.20 3,038.90 3.5K
09:53 3,038.20 3,040.40 3,038.00 3,040.00 2.8K
09:54 3,040.00 3,042.90 3,040.00 3,041.30 1.9K
09:55 3,040.00 3,041.90 3,039.00 3,041.90 4.6K
09:56 3,042.00 3,042.90 3,040.20 3,042.60 1.6K
09:57 3,042.80 3,044.90 3,041.00 3,041.20 3.8K
09:58 3,040.70 3,043.60 3,040.70 3,042.80 1.8K
09:59 3,043.00 3,049.00 3,043.00 3,047.90 6.0K
10:00 3,047.80 3,047.80 3,045.50 3,046.90 2.3K
10:01 3,048.00 3,048.00 3,042.80 3,045.00 6.5K
10:02 3,045.00 3,046.00 3,043.00 3,046.00 2.2K
10:03 3,045.90 3,048.00 3,045.10 3,047.20 1.5K
10:04 3,047.20 3,047.40 3,043.90 3,044.40 3.4K
10:05 3,043.00 3,045.40 3,042.30 3,045.40 3.8K
10:06 3,045.40 3,045.40 3,043.00 3,043.20 3.5K
10:07 3,042.00 3,042.90 3,038.50 3,042.10 7.0K
10:08 3,042.20 3,045.00 3,042.00 3,044.30 2.6K
10:09 3,044.50 3,044.50 3,041.30 3,042.10 3.5K
10:10 3,041.50 3,043.60 3,041.00 3,043.40 2.1K
10:11 3,041.70 3,043.90 3,041.70 3,043.00 2.9K
10:12 3,043.10 3,047.60 3,043.10 3,045.10 3.2K
10:13 3,045.50 3,047.40 3,045.20 3,046.30 4.1K
10:14 3,046.00 3,047.30 3,046.00 3,047.10 3.8K
10:15 3,047.30 3,048.00 3,045.70 3,047.90 3.2K
10:16 3,048.00 3,048.60 3,047.00 3,048.60 3.1K
10:17 3,048.40 3,048.90 3,048.00 3,048.60 1.7K
10:18 3,048.80 3,049.80 3,046.10 3,047.60 6.2K
10:19 3,047.60 3,048.20 3,046.30 3,047.20 2.4K
10:20 3,046.30 3,047.60 3,045.60 3,047.60 3.2K
10:21 3,046.10 3,047.80 3,046.10 3,047.60 1.8K
10:22 3,047.30 3,047.70 3,046.00 3,046.00 2.1K
10:23 3,046.30 3,047.40 3,044.20 3,045.10 11.4K
10:24 3,045.40 3,047.20 3,043.90 3,043.90 9.9K
10:25 3,040.20 3,040.20 3,036.90 3,038.20 14.8K
10:26 3,038.20 3,038.40 3,037.20 3,037.50 5.1K
10:27 3,037.40 3,038.40 3,030.10 3,031.10 13.4K
10:28 3,030.50 3,031.50 3,030.00 3,030.40 8.3K
10:29 3,030.30 3,032.30 3,030.00 3,032.30 5.3K
10:30 3,031.40 3,031.40 3,028.00 3,028.30 12.7K
10:31 3,028.50 3,028.50 3,026.70 3,026.70 9.1K
10:32 3,026.80 3,026.80 3,023.90 3,025.70 8.9K
10:33 3,025.70 3,029.80 3,025.70 3,027.80 7.3K
10:34 3,029.10 3,029.60 3,028.30 3,029.60 3.6K
10:35 3,029.90 3,031.00 3,028.60 3,030.50 4.1K
10:36 3,031.50 3,031.50 3,029.20 3,029.50 2.7K
10:37 3,030.80 3,035.90 3,029.90 3,035.90 4.9K
10:38 3,035.70 3,036.00 3,032.30 3,033.10 4.1K
10:39 3,033.60 3,034.60 3,033.30 3,033.60 4.0K
10:40 3,033.30 3,033.60 3,032.40 3,033.00 2.3K
10:41 3,032.40 3,036.50 3,032.40 3,036.10 6.7K
10:42 3,036.30 3,037.10 3,035.10 3,035.10 2.2K
10:43 3,035.30 3,035.30 3,029.00 3,029.00 10.3K
10:44 3,029.20 3,032.80 3,029.20 3,030.50 8.3K
10:45 3,030.00 3,030.80 3,029.70 3,030.00 2.7K
10:46 3,030.70 3,033.60 3,029.90 3,033.50 1.9K
10:47 3,033.50 3,034.10 3,033.40 3,034.10 1.5K
10:48 3,034.20 3,034.30 3,031.60 3,033.00 2.8K
10:49 3,032.00 3,032.00 3,030.80 3,030.80 2.9K
10:50 3,030.90 3,031.60 3,030.10 3,030.10 1.6K
10:51 3,030.10 3,030.30 3,028.00 3,028.10 6.1K
10:52 3,028.20 3,028.20 3,026.00 3,026.70 2.4K
10:53 3,026.70 3,028.20 3,026.00 3,026.30 2.6K
10:54 3,026.20 3,026.20 3,023.20 3,024.10 15.6K
10:55 3,024.00 3,024.80 3,023.00 3,023.00 10.1K
10:56 3,023.00 3,024.20 3,022.30 3,024.20 5.4K
10:57 3,023.10 3,023.10 3,022.20 3,023.00 4.6K
10:58 3,022.80 3,024.20 3,021.00 3,024.10 6.5K
10:59 3,023.50 3,023.60 3,022.50 3,023.50 1.6K
11:00 3,023.50 3,025.20 3,022.40 3,025.00 4.1K
11:01 3,026.00 3,026.00 3,023.80 3,024.30 2.1K
11:02 3,024.30 3,024.80 3,023.90 3,024.50 1.7K
11:03 3,024.90 3,027.70 3,024.40 3,027.00 2.9K
11:04 3,026.40 3,027.30 3,025.00 3,026.20 3.1K
11:05 3,025.30 3,027.00 3,024.90 3,026.70 6.5K
11:06 3,027.30 3,028.00 3,026.60 3,028.00 1.6K
11:07 3,028.50 3,029.10 3,027.40 3,029.00 2.8K
11:08 3,029.00 3,030.00 3,028.90 3,029.60 1.8K
11:09 3,029.80 3,030.00 3,028.10 3,028.10 2.0K
11:10 3,028.20 3,028.50 3,027.00 3,027.00 1.4K
11:11 3,026.00 3,027.00 3,025.60 3,027.00 1.8K
11:12 3,025.80 3,028.70 3,025.80 3,028.30 1.6K
11:13 3,028.30 3,029.90 3,028.30 3,029.80 5.5K
11:14 3,029.80 3,030.00 3,029.00 3,029.00 4.9K
11:15 3,029.00 3,029.10 3,027.00 3,028.60 3.6K
11:16 3,029.10 3,030.30 3,027.50 3,030.00 3.1K
11:17 3,030.10 3,031.00 3,029.00 3,029.00 1.7K
11:18 3,029.00 3,029.30 3,023.30 3,023.50 6.5K
11:19 3,023.30 3,025.30 3,023.30 3,024.60 5.5K
11:20 3,024.00 3,024.20 3,023.00 3,024.00 4.2K
11:21 3,024.10 3,024.10 3,023.60 3,024.10 3.2K
11:22 3,024.00 3,025.50 3,023.30 3,024.10 4.5K
11:23 3,023.90 3,023.90 3,022.10 3,022.10 2.6K
11:24 3,022.10 3,024.10 3,022.10 3,023.10 2.4K
11:25 3,022.80 3,027.50 3,022.40 3,026.90 5.1K
11:26 3,027.00 3,027.30 3,023.80 3,025.20 2.8K
11:27 3,025.50 3,025.60 3,023.60 3,024.00 3.0K
11:28 3,024.10 3,025.50 3,024.00 3,025.10 2.8K
11:29 3,025.10 3,025.70 3,024.70 3,025.10 3.9K
11:30 3,025.10 3,025.10 3,024.60 3,025.00 3.3K
11:31 3,025.00 3,025.10 3,022.10 3,022.10 6.0K
11:32 3,022.10 3,022.40 3,020.20 3,022.40 5.9K
11:33 3,023.60 3,023.60 3,019.00 3,020.50 120.4K
11:34 3,020.40 3,020.50 3,019.90 3,019.90 3.0K
11:35 3,020.00 3,020.00 3,019.80 3,019.90 4.5K
11:36 3,020.00 3,020.00 3,018.00 3,018.00 6.7K
11:37 3,018.00 3,018.10 3,013.30 3,013.90 16.1K
11:38 3,013.80 3,015.00 3,012.00 3,014.90 13.7K
11:39 3,015.10 3,018.20 3,015.10 3,015.10 7.0K
11:40 3,015.00 3,015.00 3,012.00 3,012.00 6.3K
11:41 3,012.00 3,013.00 3,011.70 3,011.70 6.1K
11:42 3,011.60 3,012.50 3,011.50 3,012.10 4.8K
11:43 3,013.10 3,013.10 3,012.10 3,012.10 3.5K
11:44 3,012.60 3,012.90 3,012.10 3,012.50 6.3K
11:45 3,012.60 3,012.80 3,010.60 3,012.10 9.5K
11:46 3,012.70 3,013.40 3,011.60 3,011.90 4.2K
11:47 3,013.00 3,013.00 3,011.10 3,011.10 6.1K
11:48 3,011.20 3,011.90 3,011.00 3,011.70 3.1K
11:49 3,012.20 3,013.90 3,008.40 3,009.00 114.9K
11:50 3,009.10 3,010.60 3,008.00 3,010.40 12.5K
11:51 3,010.00 3,011.50 3,010.00 3,010.00 4.2K
11:52 3,010.00 3,011.50 3,010.00 3,011.50 5.2K
11:53 3,010.50 3,010.80 3,009.50 3,010.40 6.0K
11:54 3,010.40 3,011.90 3,009.40 3,009.40 20.6K
11:55 3,009.30 3,012.10 3,009.10 3,009.20 11.0K
11:56 3,009.20 3,009.20 3,008.00 3,008.00 6.4K
11:57 3,008.00 3,008.70 3,006.20 3,007.50 11.3K
11:58 3,007.50 3,009.40 3,007.40 3,009.30 3.4K
11:59 3,009.20 3,010.30 3,008.90 3,009.50 5.3K
12:00 3,009.50 3,009.50 3,007.50 3,007.50 3.2K
12:01 3,007.40 3,007.60 3,006.30 3,006.60 7.3K
12:02 3,006.40 3,008.60 3,006.40 3,008.00 4.0K
12:03 3,008.10 3,008.20 3,008.00 3,008.20 2.7K
12:04 3,008.10 3,009.00 3,007.00 3,009.00 4.3K
12:05 3,008.90 3,010.30 3,008.10 3,008.10 6.8K
12:06 3,008.10 3,008.70 3,007.00 3,007.10 4.6K
12:07 3,006.50 3,006.60 3,004.30 3,004.80 12.5K
12:08 3,005.00 3,005.10 3,003.90 3,003.90 7.1K
12:09 3,003.60 3,004.80 3,002.20 3,004.10 9.1K
12:10 3,004.70 3,005.00 3,003.00 3,004.80 11.5K
12:11 3,005.40 3,006.20 3,004.20 3,004.80 6.5K
12:12 3,004.60 3,004.80 3,004.00 3,004.10 2.3K
12:13 3,004.10 3,004.50 3,003.70 3,003.80 4.6K
12:14 3,004.10 3,004.10 3,003.10 3,003.70 3.1K
12:15 3,003.40 3,006.10 3,003.00 3,005.10 4.3K
12:16 3,005.10 3,007.20 3,005.10 3,005.60 2.9K
12:17 3,005.10 3,007.50 3,004.40 3,004.60 5.9K
12:18 3,004.50 3,004.50 3,001.20 3,002.50 7.6K
12:19 3,002.40 3,003.60 3,001.60 3,001.60 6.5K
12:20 3,001.70 3,004.30 3,001.10 3,003.70 5.3K
12:21 3,004.10 3,004.10 3,001.20 3,001.20 5.7K
12:22 3,001.70 3,002.90 3,001.60 3,002.50 5.3K
12:23 3,002.50 3,003.60 3,002.30 3,002.60 6.3K
12:24 3,002.70 3,002.70 3,001.00 3,001.00 7.0K
12:25 3,001.00 3,002.80 3,001.00 3,001.50 4.8K
12:26 3,001.90 3,002.30 3,001.30 3,002.30 3.8K
12:27 3,002.00 3,002.20 3,001.00 3,001.20 6.8K
12:28 3,001.20 3,004.50 3,001.20 3,003.20 17.2K
12:29 3,001.40 3,002.30 3,001.20 3,001.80 7.9K
12:30 3,001.60 3,003.60 3,001.60 3,003.00 6.2K
12:31 3,003.00 3,004.10 3,002.00 3,003.70 5.1K
12:32 3,003.60 3,004.10 3,003.00 3,003.00 3.3K
12:33 3,003.00 3,003.40 3,002.20 3,002.60 5.4K
12:34 3,002.50 3,002.60 3,002.00 3,002.40 4.9K
12:35 3,002.50 3,006.00 3,002.40 3,004.50 8.5K
12:36 3,005.10 3,006.60 3,005.00 3,005.00 7.7K
12:37 3,005.00 3,005.10 3,004.30 3,005.00 8.5K
12:38 3,004.70 3,006.00 3,004.30 3,005.00 7.7K
12:39 3,005.00 3,005.10 3,003.90 3,005.10 37.8K
12:40 3,005.10 3,005.10 3,003.00 3,003.10 15.5K
12:41 3,003.00 3,005.00 3,002.00 3,003.10 10.0K
12:42 3,003.10 3,005.20 3,000.20 3,000.20 29.9K
12:43 3,000.20 3,001.70 2,998.30 2,999.70 74.1K
12:44 3,000.00 3,000.00 2,996.90 2,997.30 13.4K
12:45 2,997.20 2,998.00 2,997.00 2,997.00 12.5K
12:46 2,997.00 2,997.00 2,994.80 2,996.00 13.8K
12:47 2,996.00 2,997.70 2,994.80 2,995.80 23.6K
12:48 2,996.00 2,997.80 2,995.10 2,995.70 6.6K
12:49 2,995.70 2,995.80 2,992.90 2,993.10 16.0K
12:50 2,993.00 2,994.00 2,992.80 2,993.80 7.7K
12:51 2,993.30 2,993.30 2,990.10 2,992.60 32.1K
12:52 2,992.00 2,992.60 2,991.10 2,991.10 5.4K
12:53 2,990.50 2,993.10 2,989.00 2,989.80 25.1K
12:54 2,989.80 2,989.90 2,985.30 2,985.70 14.8K
12:55 2,985.10 2,987.20 2,983.20 2,983.20 41.0K
12:56 2,982.70 2,984.80 2,982.20 2,984.00 35.3K
12:57 2,984.30 2,985.50 2,983.50 2,984.40 12.9K
12:58 2,984.40 2,990.00 2,984.40 2,988.90 13.8K
12:59 2,988.70 2,989.30 2,986.40 2,986.90 6.0K
13:00 2,987.00 2,987.00 2,986.30 2,986.30 5.4K
13:01 2,986.10 2,988.80 2,986.10 2,987.40 9.0K
13:02 2,987.40 2,989.40 2,986.00 2,986.00 5.4K
13:03 2,986.00 2,988.30 2,985.80 2,986.60 8.5K
13:04 2,986.80 2,986.80 2,986.30 2,986.70 7.8K
13:05 2,986.70 2,987.30 2,985.10 2,985.10 5.9K
13:06 2,984.30 2,986.70 2,984.20 2,986.70 15.2K
13:07 2,986.30 2,986.30 2,985.00 2,985.40 10.9K
13:08 2,985.50 2,988.10 2,985.50 2,987.60 9.2K
13:09 2,986.50 2,987.20 2,985.10 2,985.20 5.2K
13:10 2,985.20 2,987.90 2,984.50 2,986.70 6.6K
13:11 2,986.30 2,988.30 2,986.30 2,988.30 18.5K
13:12 2,988.30 2,995.50 2,988.30 2,995.00 8.8K
13:13 2,995.00 2,995.30 2,994.00 2,995.30 5.9K
13:14 2,995.30 2,997.30 2,995.30 2,995.50 12.3K
13:15 2,995.30 2,998.00 2,995.30 2,997.20 12.9K
13:16 2,997.50 2,998.10 2,995.20 2,995.30 38.1K
13:17 2,995.70 2,997.00 2,995.70 2,997.00 9.5K
13:18 2,997.00 2,998.50 2,997.00 2,998.00 7.4K
13:19 2,998.20 2,998.70 2,998.00 2,998.50 16.3K
13:20 2,998.80 2,999.00 2,998.30 2,998.70 2.6K
13:21 2,998.50 3,000.90 2,998.50 3,000.10 8.6K
13:22 3,000.50 3,003.90 3,000.30 3,003.90 7.0K
13:23 3,004.00 3,006.40 3,003.60 3,006.30 15.5K
13:24 3,006.00 3,008.80 3,006.00 3,008.50 18.7K
13:25 3,007.70 3,007.70 3,005.90 3,007.60 6.5K
13:26 3,008.00 3,010.00 3,006.40 3,006.40 10.0K
13:27 3,006.00 3,007.60 3,006.00 3,006.90 13.6K
13:28 3,007.30 3,007.30 3,005.80 3,006.00 5.0K
13:29 3,006.10 3,006.70 3,005.80 3,006.70 6.2K
13:30 3,006.80 3,009.20 3,006.70 3,007.60 6.3K
13:31 3,007.60 3,008.60 3,006.40 3,006.90 16.6K
13:32 3,006.40 3,009.70 3,006.00 3,009.60 65.9K
13:33 3,008.80 3,009.50 3,006.00 3,009.50 19.8K
13:34 3,007.80 3,009.00 3,007.30 3,008.10 2.1K
13:35 3,008.10 3,009.90 3,008.00 3,008.60 3.6K
13:36 3,008.80 3,010.10 3,008.20 3,010.10 13.2K
13:37 3,011.00 3,011.60 3,010.00 3,011.00 13.4K
13:38 3,011.20 3,011.70 3,011.20 3,011.40 2.5K
13:39 3,011.60 3,012.40 3,009.60 3,009.70 14.0K
13:40 3,009.50 3,010.20 3,006.00 3,006.60 18.0K
13:41 3,006.50 3,006.50 3,000.50 3,000.50 7.7K
13:42 2,997.90 2,999.40 2,997.10 2,998.20 24.0K
13:43 2,998.40 3,000.50 2,997.30 2,998.60 4.9K
13:44 2,998.20 3,000.00 2,997.30 2,999.60 4.1K
13:45 2,999.50 3,000.00 2,998.20 2,999.80 17.6K
13:46 3,000.00 3,000.20 2,999.90 3,000.10 2.4K
13:47 3,000.10 3,002.50 3,000.00 3,001.20 2.5K
13:48 3,001.10 3,002.90 3,001.10 3,002.90 2.7K
13:49 3,002.40 3,002.40 2,996.80 2,996.80 6.7K
13:50 2,996.50 3,000.00 2,996.50 2,998.10 8.4K
13:51 2,998.10 3,000.20 2,998.10 2,998.20 6.2K
13:52 2,998.10 2,998.20 2,997.00 2,998.00 3.1K
13:53 2,998.00 2,998.20 2,997.70 2,997.70 2.6K
13:54 2,997.60 2,999.50 2,997.50 2,999.50 5.9K
13:55 2,999.40 2,999.40 2,997.00 2,998.40 5.1K
13:56 2,998.40 2,998.40 2,997.00 2,997.90 9.6K
13:57 2,997.80 2,999.00 2,997.10 2,999.00 2.8K
13:58 2,999.10 3,001.30 2,999.10 3,000.90 2.3K
13:59 3,000.50 3,001.60 3,000.30 3,000.60 3.7K
14:00 3,000.40 3,000.40 2,997.20 2,997.20 17.0K
14:01 2,997.40 2,999.50 2,997.20 2,999.00 4.9K
14:02 2,998.90 3,000.40 2,998.90 2,999.20 3.3K
14:03 2,999.10 2,999.10 2,998.10 2,998.60 4.0K
14:04 2,999.20 2,999.50 2,998.40 2,999.20 2.0K
14:05 2,999.30 2,999.30 2,996.90 2,997.90 8.8K
14:06 2,998.00 2,999.40 2,997.70 2,997.80 4.5K
14:07 2,998.00 2,998.60 2,997.30 2,998.60 2.9K
14:08 2,998.70 3,000.10 2,997.30 2,997.90 10.7K
14:09 2,997.40 2,999.00 2,997.40 2,998.50 3.8K
14:10 2,998.30 3,000.00 2,998.00 2,999.10 3.0K
14:11 2,999.10 2,999.80 2,996.50 2,996.50 9.9K
14:12 2,996.10 2,998.00 2,995.00 2,996.80 10.8K
14:13 2,997.80 3,001.70 2,997.80 3,001.70 7.4K
14:14 3,000.70 3,000.70 2,997.70 3,000.50 9.4K
14:15 2,999.50 3,000.50 2,998.00 2,998.40 4.8K
14:16 2,998.00 2,999.60 2,997.10 2,998.30 6.6K
14:17 2,998.90 2,999.80 2,997.00 2,997.00 4.2K
14:18 2,997.00 2,997.60 2,996.00 2,997.60 8.3K
14:19 2,997.60 2,997.60 2,995.00 2,997.20 5.3K
14:20 2,997.20 2,998.00 2,994.90 2,997.80 8.3K
14:21 2,997.90 2,998.00 2,996.10 2,996.10 4.2K
14:22 2,996.00 2,998.00 2,995.00 2,998.00 22.8K
14:23 2,998.10 2,999.00 2,996.30 2,998.30 8.9K
14:24 2,998.50 2,998.90 2,996.00 2,996.00 23.3K
14:25 2,995.90 2,998.60 2,995.60 2,997.90 7.5K
14:26 2,997.90 2,999.00 2,997.70 2,997.70 4.5K
14:27 2,997.60 2,998.80 2,996.90 2,997.40 6.0K
14:28 2,997.90 2,999.00 2,997.50 2,997.70 5.9K
14:29 2,997.60 2,999.10 2,997.20 2,999.00 5.8K
14:30 2,998.10 2,998.90 2,997.50 2,998.10 7.8K
14:31 2,998.10 2,999.80 2,998.10 2,998.10 6.8K
14:32 2,998.00 2,999.20 2,997.10 2,997.10 6.2K
14:33 2,997.00 2,998.90 2,996.50 2,998.00 5.5K
14:34 2,998.00 2,999.50 2,997.40 2,998.30 7.0K
14:35 2,998.30 2,999.90 2,997.10 2,997.10 6.4K
14:36 2,997.10 2,998.60 2,996.20 2,996.30 6.6K
14:37 2,995.60 2,998.00 2,995.60 2,997.20 4.0K
14:38 2,997.20 2,998.70 2,996.20 2,997.30 5.5K
14:39 2,997.50 3,000.00 2,997.50 3,000.00 11.7K
14:40 3,002.60 3,007.90 3,002.50 3,007.90 22.3K
14:41 3,007.70 3,008.50 3,003.60 3,003.60 19.6K
14:42 3,003.30 3,006.80 3,002.30 3,002.50 21.7K
14:43 3,003.10 3,007.00 3,001.10 3,007.00 35.1K
14:44 3,007.00 3,007.90 3,004.40 3,004.40 10.8K
14:45 3,004.50 3,004.50 3,000.80 3,002.20 20.3K
14:46 3,002.00 3,002.20 2,999.00 2,999.20 11.8K
14:47 2,999.10 3,001.90 2,998.00 2,998.00 13.2K
14:48 2,998.50 3,002.50 2,998.30 3,001.70 7.2K
14:49 3,001.80 3,006.00 3,001.80 3,005.50 13.0K
14:50 3,005.30 3,005.80 3,003.40 3,004.90 12.1K
14:51 3,004.30 3,004.40 3,000.10 3,001.70 24.4K
14:52 3,002.50 3,005.80 3,002.50 3,003.00 18.3K
14:53 3,002.80 3,004.90 3,002.50 3,003.80 11.4K
14:54 3,003.90 3,005.50 3,003.70 3,004.30 7.0K
14:55 3,004.30 3,006.90 3,004.10 3,006.90 23.5K
14:56 3,007.20 3,009.70 3,007.20 3,008.20 9.9K
14:57 3,008.10 3,009.00 3,007.10 3,008.00 12.8K
14:58 3,006.30 3,009.20 3,006.30 3,008.70 29.3K
14:59 3,009.50 3,011.10 3,003.60 3,003.60 27.9K
15:00 3,005.90 3,008.90 3,005.90 3,006.40 31.6K
15:01 3,007.40 3,008.60 3,006.10 3,006.10 21.7K
15:02 3,006.20 3,006.20 3,003.10 3,005.80 31.8K
15:03 3,005.70 3,007.10 3,004.50 3,004.80 15.3K
15:04 3,005.60 3,005.60 3,003.40 3,004.40 25.0K
15:05 3,006.10 3,006.50 3,005.90 3,006.40 11.1K
15:06 3,006.40 3,006.40 3,003.10 3,003.30 46.1K
15:07 3,004.20 3,007.50 3,004.20 3,005.80 28.1K
15:08 3,005.80 3,005.90 3,005.20 3,005.40 15.2K
15:09 3,005.30 3,006.00 3,002.80 3,006.00 20.4K
15:10 3,006.00 3,006.00 3,002.70 3,003.60 26.5K
15:11 3,003.60 3,003.60 3,001.60 3,003.00 25.4K
15:12 3,003.70 3,003.70 3,002.70 3,002.80 14.4K
15:13 3,002.80 3,003.30 3,002.80 3,003.20 12.9K
15:14 3,003.20 3,005.00 3,002.00 3,004.70 21.1K
15:15 3,004.50 3,004.50 3,000.60 3,003.30 48.9K
15:16 3,003.20 3,005.80 3,003.00 3,005.80 16.3K
15:17 3,005.70 3,006.00 3,005.20 3,005.50 18.1K
15:18 3,005.30 3,005.40 3,002.50 3,005.40 45.3K
15:19 3,007.00 3,007.80 3,006.30 3,006.80 48.4K
15:20 3,006.80 3,006.80 3,003.80 3,004.40 29.8K
15:21 3,004.30 3,005.70 3,004.30 3,005.70 13.9K
15:22 3,005.70 3,009.00 3,005.70 3,008.60 16.1K
15:23 3,008.00 3,008.00 3,005.60 3,006.70 14.5K
15:24 3,006.80 3,008.80 3,005.50 3,008.80 17.0K
15:25 3,008.20 3,010.70 3,008.20 3,010.20 22.7K
15:26 3,010.30 3,012.00 3,010.10 3,012.00 9.3K
15:27 3,012.00 3,015.10 3,012.00 3,015.10 33.9K
15:28 3,015.00 3,015.60 3,014.30 3,014.30 19.9K
15:29 3,013.80 3,016.10 3,006.30 3,006.30 40.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음