Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,042.00 3,042.00 3,042.00 3,042.00 13.4K
09:15 3,043.00 3,062.00 3,043.00 3,049.30 69.7K
09:16 3,047.80 3,047.80 3,039.60 3,040.10 25.8K
09:17 3,040.70 3,040.70 3,030.60 3,038.40 28.8K
09:18 3,037.50 3,038.80 3,035.00 3,035.90 18.3K
09:19 3,035.80 3,041.90 3,035.40 3,041.50 12.6K
09:20 3,042.10 3,045.00 3,039.00 3,041.90 15.7K
09:21 3,040.60 3,040.60 3,035.20 3,035.20 13.6K
09:22 3,035.00 3,041.50 3,035.00 3,038.30 15.4K
09:23 3,036.90 3,038.70 3,036.90 3,037.80 9.6K
09:24 3,038.00 3,042.00 3,037.90 3,038.10 10.0K
09:25 3,037.00 3,039.80 3,036.30 3,038.70 5.5K
09:26 3,039.00 3,039.20 3,036.90 3,037.10 9.6K
09:27 3,038.20 3,039.70 3,035.10 3,039.70 5.5K
09:28 3,039.40 3,042.50 3,039.40 3,041.70 9.3K
09:29 3,043.20 3,044.00 3,039.30 3,039.30 8.4K
09:30 3,037.10 3,038.30 3,035.00 3,038.30 46.7K
09:31 3,038.30 3,040.40 3,037.30 3,040.40 5.0K
09:32 3,041.00 3,042.00 3,040.30 3,040.30 8.1K
09:33 3,038.90 3,041.50 3,038.90 3,039.20 8.9K
09:34 3,039.00 3,040.00 3,037.90 3,040.00 8.9K
09:35 3,040.00 3,042.50 3,039.20 3,041.80 16.5K
09:36 3,041.70 3,044.70 3,041.30 3,044.70 11.3K
09:37 3,044.70 3,048.40 3,044.20 3,047.50 13.9K
09:38 3,047.10 3,051.40 3,046.20 3,049.90 14.5K
09:39 3,048.70 3,049.50 3,045.00 3,047.60 8.9K
09:40 3,047.60 3,048.80 3,046.00 3,048.10 4.5K
09:41 3,048.00 3,048.90 3,047.00 3,047.00 4.6K
09:42 3,047.30 3,050.70 3,047.00 3,050.30 16.2K
09:43 3,050.00 3,050.10 3,045.00 3,045.30 9.6K
09:44 3,046.00 3,050.40 3,046.00 3,050.00 43.0K
09:45 3,050.10 3,051.60 3,050.00 3,050.00 12.7K
09:46 3,050.10 3,051.40 3,047.10 3,050.30 39.4K
09:47 3,050.30 3,051.00 3,045.40 3,048.30 10.1K
09:48 3,048.30 3,048.50 3,043.30 3,048.10 6.1K
09:49 3,047.80 3,048.10 3,046.20 3,047.30 7.2K
09:50 3,047.30 3,047.90 3,046.20 3,046.20 2.8K
09:51 3,047.90 3,049.70 3,047.90 3,049.60 7.6K
09:52 3,049.60 3,050.90 3,048.50 3,049.10 10.8K
09:53 3,051.40 3,051.40 3,048.30 3,048.60 6.6K
09:54 3,048.40 3,048.50 3,046.50 3,046.50 4.3K
09:55 3,047.70 3,049.70 3,047.70 3,049.20 4.4K
09:56 3,049.70 3,050.00 3,048.50 3,048.50 5.2K
09:57 3,046.30 3,048.00 3,042.70 3,044.60 7.8K
09:58 3,044.90 3,046.10 3,044.90 3,045.60 2.0K
09:59 3,045.60 3,045.90 3,043.80 3,044.20 5.7K
10:00 3,043.30 3,043.30 3,040.20 3,043.00 6.0K
10:01 3,042.70 3,043.00 3,040.20 3,041.00 6.5K
10:02 3,041.00 3,042.00 3,040.60 3,042.00 5.7K
10:03 3,041.60 3,044.10 3,041.60 3,043.20 5.3K
10:04 3,044.00 3,046.20 3,043.10 3,045.90 2.4K
10:05 3,046.30 3,046.90 3,045.00 3,045.90 7.4K
10:06 3,045.90 3,046.80 3,045.10 3,046.70 2.1K
10:07 3,046.60 3,046.60 3,043.70 3,045.90 5.4K
10:08 3,045.70 3,045.70 3,044.00 3,044.20 2.5K
10:09 3,045.50 3,045.60 3,043.40 3,043.40 5.2K
10:10 3,042.50 3,045.00 3,042.50 3,045.00 8.2K
10:11 3,044.30 3,046.30 3,043.50 3,046.10 3.5K
10:12 3,045.50 3,048.00 3,045.00 3,048.00 6.0K
10:13 3,046.90 3,050.70 3,046.90 3,050.40 12.5K
10:14 3,050.40 3,051.40 3,049.10 3,049.10 8.4K
10:15 3,050.10 3,050.10 3,047.90 3,048.90 3.2K
10:16 3,050.40 3,051.30 3,050.40 3,050.80 3.0K
10:17 3,050.80 3,050.80 3,047.50 3,047.50 8.7K
10:18 3,050.00 3,054.00 3,048.50 3,053.80 13.2K
10:19 3,053.80 3,055.90 3,053.60 3,055.90 12.3K
10:20 3,056.60 3,059.70 3,055.10 3,055.10 28.6K
10:21 3,057.50 3,061.00 3,057.50 3,060.30 14.0K
10:22 3,060.00 3,064.50 3,060.00 3,063.30 17.0K
10:23 3,063.90 3,064.00 3,060.00 3,060.20 13.9K
10:24 3,059.90 3,062.00 3,059.50 3,061.00 7.6K
10:25 3,062.00 3,063.60 3,061.60 3,061.60 8.9K
10:26 3,060.90 3,063.00 3,060.90 3,062.00 5.6K
10:27 3,063.00 3,063.90 3,062.30 3,062.30 7.4K
10:28 3,062.40 3,064.00 3,062.00 3,062.10 6.1K
10:29 3,062.10 3,062.10 3,060.20 3,061.30 6.9K
10:30 3,061.20 3,061.20 3,057.10 3,059.70 5.9K
10:31 3,059.60 3,060.00 3,057.10 3,060.00 10.6K
10:32 3,059.90 3,062.90 3,059.90 3,062.90 4.5K
10:33 3,062.90 3,063.00 3,062.20 3,062.20 4.2K
10:34 3,062.20 3,063.00 3,061.80 3,063.00 5.1K
10:35 3,062.50 3,062.80 3,059.20 3,059.20 6.1K
10:36 3,059.00 3,059.10 3,055.10 3,057.10 8.4K
10:37 3,056.80 3,058.30 3,052.60 3,057.10 10.8K
10:38 3,057.40 3,057.40 3,054.50 3,054.60 6.9K
10:39 3,050.70 3,051.40 3,048.20 3,050.70 12.6K
10:40 3,050.10 3,050.80 3,045.20 3,049.60 14.6K
10:41 3,049.20 3,051.40 3,048.00 3,050.60 7.9K
10:42 3,050.30 3,051.50 3,050.00 3,050.10 15.9K
10:43 3,050.00 3,052.70 3,050.00 3,050.00 39.1K
10:44 3,050.00 3,053.80 3,050.00 3,052.30 4.4K
10:45 3,050.50 3,053.60 3,050.00 3,053.50 4.7K
10:46 3,053.50 3,053.50 3,051.00 3,051.00 4.1K
10:47 3,051.20 3,052.70 3,051.00 3,052.10 2.7K
10:48 3,053.00 3,054.80 3,052.70 3,054.70 3.7K
10:49 3,054.80 3,054.90 3,052.90 3,054.40 4.7K
10:50 3,054.90 3,054.90 3,053.20 3,053.60 3.3K
10:51 3,054.60 3,054.80 3,052.40 3,053.90 3.5K
10:52 3,054.60 3,055.50 3,054.50 3,055.30 1.3K
10:53 3,055.20 3,055.70 3,053.30 3,053.90 7.5K
10:54 3,053.90 3,054.70 3,052.30 3,054.70 2.5K
10:55 3,055.00 3,055.90 3,054.90 3,055.90 1.8K
10:56 3,055.80 3,055.80 3,051.00 3,051.00 6.2K
10:57 3,050.80 3,051.00 3,050.00 3,050.80 15.3K
10:58 3,050.00 3,051.20 3,050.00 3,050.00 19.4K
10:59 3,050.00 3,050.10 3,045.50 3,045.50 26.8K
11:00 3,046.10 3,047.00 3,045.00 3,045.10 7.4K
11:01 3,045.10 3,045.30 3,041.40 3,043.90 24.2K
11:02 3,042.60 3,044.80 3,042.10 3,043.30 5.6K
11:03 3,043.40 3,043.40 3,041.00 3,041.10 3.0K
11:04 3,041.50 3,042.90 3,041.40 3,041.50 6.5K
11:05 3,041.00 3,041.30 3,040.00 3,040.30 5.1K
11:06 3,040.00 3,040.20 3,036.50 3,038.70 14.2K
11:07 3,040.00 3,043.80 3,040.00 3,042.00 34.2K
11:08 3,042.10 3,044.30 3,040.50 3,040.50 6.8K
11:09 3,040.20 3,041.00 3,037.70 3,038.90 6.0K
11:10 3,038.20 3,039.50 3,036.30 3,037.20 44.5K
11:11 3,036.50 3,042.20 3,036.50 3,042.20 3.8K
11:12 3,041.80 3,042.20 3,039.40 3,041.50 4.9K
11:13 3,041.40 3,042.20 3,035.10 3,035.40 6.1K
11:14 3,035.10 3,036.70 3,030.00 3,030.40 9.9K
11:15 3,030.30 3,031.80 3,027.90 3,030.10 11.5K
11:16 3,028.20 3,032.60 3,028.20 3,032.60 3.9K
11:17 3,032.60 3,033.20 3,031.30 3,032.80 4.1K
11:18 3,032.40 3,033.90 3,032.40 3,033.10 2.6K
11:19 3,033.40 3,034.90 3,033.10 3,034.40 1.8K
11:20 3,034.90 3,036.70 3,034.90 3,035.70 3.8K
11:21 3,035.00 3,035.90 3,034.00 3,034.00 4.3K
11:22 3,033.90 3,034.40 3,032.70 3,032.70 3.0K
11:23 3,032.40 3,033.70 3,028.50 3,028.50 8.1K
11:24 3,028.70 3,030.80 3,028.40 3,030.80 3.9K
11:25 3,031.00 3,031.00 3,028.00 3,029.90 2.7K
11:26 3,029.00 3,029.00 3,027.50 3,029.00 6.7K
11:27 3,028.00 3,030.00 3,028.00 3,030.00 3.9K
11:28 3,030.00 3,031.20 3,029.30 3,031.20 5.2K
11:29 3,031.20 3,031.20 3,031.10 3,031.10 0.8K
11:30 3,030.80 3,032.00 3,030.80 3,031.60 10.0K
11:31 3,031.50 3,032.00 3,031.50 3,031.90 2.5K
11:32 3,031.60 3,031.60 3,030.80 3,030.80 9.2K
11:33 3,030.80 3,034.90 3,029.20 3,034.90 23.4K
11:34 3,038.70 3,038.70 3,032.30 3,032.70 19.8K
11:35 3,033.00 3,033.00 3,031.50 3,032.00 4.5K
11:36 3,031.50 3,034.00 3,030.60 3,032.50 16.3K
11:37 3,032.50 3,032.50 3,029.00 3,029.10 3.6K
11:38 3,029.20 3,032.40 3,029.10 3,030.70 7.8K
11:39 3,030.00 3,033.50 3,027.90 3,030.80 55.4K
11:40 3,030.90 3,032.30 3,030.50 3,031.90 12.1K
11:41 3,031.30 3,032.90 3,031.20 3,032.40 3.8K
11:42 3,032.70 3,032.70 3,027.00 3,027.00 13.1K
11:43 3,028.60 3,030.70 3,028.50 3,030.70 17.1K
11:44 3,031.00 3,033.30 3,031.00 3,032.50 3.4K
11:45 3,032.30 3,032.70 3,031.00 3,032.50 5.5K
11:46 3,032.30 3,032.90 3,032.30 3,032.70 1.1K
11:47 3,032.70 3,033.60 3,032.70 3,033.20 1.4K
11:48 3,033.40 3,033.40 3,033.20 3,033.30 2.2K
11:49 3,033.30 3,036.50 3,033.30 3,036.50 7.1K
11:50 3,036.90 3,037.00 3,036.90 3,037.00 1.4K
11:51 3,037.00 3,037.00 3,036.90 3,036.90 3.2K
11:52 3,037.00 3,039.10 3,036.90 3,038.90 5.0K
11:53 3,039.10 3,040.20 3,039.10 3,040.10 4.9K
11:54 3,040.20 3,044.50 3,040.10 3,044.50 5.9K
11:55 3,044.90 3,048.20 3,044.90 3,046.00 19.8K
11:56 3,045.80 3,046.90 3,044.70 3,046.30 7.4K
11:57 3,046.90 3,048.50 3,046.60 3,048.50 3.0K
11:58 3,048.40 3,049.00 3,045.70 3,045.70 8.6K
11:59 3,045.80 3,046.30 3,044.90 3,045.20 3.0K
12:00 3,045.10 3,045.10 3,041.80 3,043.20 8.3K
12:01 3,043.30 3,047.00 3,043.30 3,047.00 6.0K
12:02 3,047.10 3,049.00 3,047.10 3,048.90 3.3K
12:03 3,048.90 3,053.20 3,048.90 3,053.20 11.2K
12:04 3,053.00 3,053.00 3,050.40 3,050.90 3.9K
12:05 3,051.00 3,053.40 3,050.90 3,051.00 9.7K
12:06 3,051.40 3,051.80 3,050.50 3,051.50 16.5K
12:07 3,051.50 3,053.00 3,050.60 3,050.80 5.9K
12:08 3,051.10 3,051.20 3,049.20 3,049.20 3.4K
12:09 3,049.30 3,050.50 3,048.00 3,050.50 3.0K
12:10 3,051.00 3,052.30 3,051.00 3,052.10 4.4K
12:11 3,052.20 3,052.30 3,048.20 3,049.50 4.0K
12:12 3,049.50 3,049.90 3,049.50 3,049.70 3.1K
12:13 3,049.00 3,049.00 3,047.60 3,048.50 3.1K
12:14 3,048.90 3,048.90 3,048.30 3,048.50 2.6K
12:15 3,048.50 3,048.50 3,044.80 3,045.60 5.7K
12:16 3,045.90 3,046.20 3,043.00 3,043.20 5.1K
12:17 3,044.60 3,046.30 3,042.60 3,044.70 6.1K
12:18 3,044.90 3,046.00 3,044.10 3,045.00 3.1K
12:19 3,045.80 3,046.30 3,045.40 3,046.30 2.5K
12:20 3,046.30 3,046.30 3,045.00 3,045.00 6.3K
12:21 3,046.30 3,046.30 3,046.00 3,046.10 4.2K
12:22 3,045.90 3,047.30 3,045.30 3,047.30 3.9K
12:23 3,047.30 3,047.90 3,045.70 3,047.20 5.1K
12:24 3,047.20 3,049.60 3,047.00 3,048.30 4.6K
12:25 3,048.00 3,049.70 3,048.00 3,049.60 1.9K
12:26 3,049.70 3,049.90 3,049.60 3,049.80 1.8K
12:27 3,050.00 3,051.00 3,049.80 3,051.00 3.7K
12:28 3,051.00 3,052.00 3,051.00 3,052.00 2.6K
12:29 3,052.00 3,052.00 3,050.00 3,050.00 4.4K
12:30 3,051.00 3,053.00 3,051.00 3,053.00 2.3K
12:31 3,053.00 3,054.00 3,053.00 3,053.80 4.0K
12:32 3,053.80 3,054.00 3,053.40 3,053.90 1.5K
12:33 3,054.00 3,056.00 3,053.20 3,056.00 6.0K
12:34 3,055.90 3,056.10 3,051.70 3,053.70 13.3K
12:35 3,053.80 3,054.10 3,052.00 3,052.60 10.6K
12:36 3,053.60 3,054.20 3,052.00 3,054.20 2.9K
12:37 3,054.20 3,057.40 3,054.00 3,055.30 6.3K
12:38 3,055.50 3,055.90 3,053.80 3,054.80 2.6K
12:39 3,054.90 3,054.90 3,053.20 3,053.20 2.5K
12:40 3,053.80 3,054.90 3,052.90 3,054.80 2.0K
12:41 3,055.40 3,055.50 3,053.70 3,055.00 2.8K
12:42 3,054.70 3,054.70 3,052.20 3,052.60 2.6K
12:43 3,052.90 3,054.00 3,052.10 3,052.20 3.1K
12:44 3,052.80 3,053.90 3,052.40 3,053.80 2.5K
12:45 3,053.90 3,054.00 3,053.20 3,053.40 2.9K
12:46 3,053.20 3,053.60 3,052.80 3,053.50 2.4K
12:47 3,053.50 3,053.50 3,049.20 3,049.50 6.1K
12:48 3,049.70 3,049.90 3,046.70 3,048.40 4.3K
12:49 3,048.40 3,048.50 3,047.10 3,047.10 4.2K
12:50 3,046.20 3,047.40 3,045.50 3,046.20 3.6K
12:51 3,046.30 3,046.30 3,034.30 3,034.50 16.1K
12:52 3,034.80 3,034.80 3,027.70 3,030.30 18.3K
12:53 3,030.60 3,037.10 3,030.60 3,035.00 9.3K
12:54 3,034.70 3,035.00 3,033.00 3,034.80 11.9K
12:55 3,034.40 3,034.40 3,031.20 3,031.20 17.2K
12:56 3,030.80 3,036.00 3,030.80 3,035.20 8.2K
12:57 3,035.00 3,037.30 3,034.90 3,035.70 4.2K
12:58 3,035.80 3,036.10 3,031.00 3,031.40 9.3K
12:59 3,031.50 3,033.70 3,030.30 3,033.70 9.1K
13:00 3,033.90 3,035.30 3,033.40 3,035.00 9.0K
13:01 3,035.00 3,035.00 3,033.00 3,033.10 6.0K
13:02 3,033.10 3,039.40 3,033.10 3,039.10 24.3K
13:03 3,038.50 3,039.40 3,036.10 3,038.70 4.1K
13:04 3,037.30 3,038.80 3,037.30 3,037.70 5.6K
13:05 3,036.80 3,036.90 3,033.10 3,036.40 8.5K
13:06 3,036.50 3,038.00 3,035.40 3,037.50 3.4K
13:07 3,037.50 3,037.50 3,033.10 3,036.00 4.9K
13:08 3,036.50 3,037.90 3,036.50 3,037.40 3.6K
13:09 3,036.80 3,037.50 3,035.10 3,037.50 4.0K
13:10 3,037.30 3,037.90 3,035.00 3,035.90 4.5K
13:11 3,035.60 3,036.30 3,035.20 3,035.50 2.8K
13:12 3,035.60 3,035.60 3,033.90 3,034.80 7.8K
13:13 3,034.70 3,036.30 3,034.10 3,036.30 4.1K
13:14 3,036.20 3,038.00 3,036.20 3,038.00 4.5K
13:15 3,038.50 3,039.90 3,036.10 3,037.40 5.2K
13:16 3,038.00 3,038.60 3,035.30 3,036.90 4.4K
13:17 3,037.00 3,038.60 3,036.50 3,037.90 7.6K
13:18 3,038.90 3,043.00 3,038.90 3,043.00 4.0K
13:19 3,043.00 3,043.90 3,042.20 3,043.90 7.5K
13:20 3,044.80 3,045.20 3,043.70 3,045.20 3.5K
13:21 3,046.00 3,047.30 3,045.00 3,045.50 7.0K
13:22 3,045.50 3,046.20 3,045.10 3,046.00 3.7K
13:23 3,046.00 3,046.00 3,041.70 3,041.90 5.4K
13:24 3,043.00 3,043.30 3,042.30 3,043.30 3.7K
13:25 3,043.80 3,043.80 3,040.60 3,043.30 13.5K
13:26 3,042.90 3,043.60 3,041.10 3,042.00 5.0K
13:27 3,042.60 3,043.90 3,042.60 3,043.80 3.1K
13:28 3,043.90 3,043.90 3,041.70 3,042.70 5.0K
13:29 3,042.10 3,042.50 3,041.30 3,041.30 2.9K
13:30 3,041.40 3,045.00 3,041.30 3,044.00 7.2K
13:31 3,044.20 3,046.20 3,044.00 3,045.40 2.5K
13:32 3,045.60 3,046.30 3,044.10 3,046.20 5.1K
13:33 3,047.30 3,049.20 3,047.30 3,047.40 23.7K
13:34 3,047.30 3,050.00 3,045.80 3,048.80 18.5K
13:35 3,048.50 3,048.90 3,045.50 3,048.70 5.4K
13:36 3,048.90 3,049.60 3,048.40 3,048.60 5.2K
13:37 3,049.00 3,049.10 3,047.50 3,048.60 2.9K
13:38 3,049.00 3,049.50 3,048.60 3,049.40 3.5K
13:39 3,048.90 3,050.00 3,048.00 3,050.00 5.4K
13:40 3,049.20 3,050.20 3,049.00 3,050.10 3.7K
13:41 3,050.00 3,050.80 3,047.90 3,047.90 5.8K
13:42 3,047.80 3,048.90 3,045.10 3,045.10 5.3K
13:43 3,045.20 3,046.90 3,045.00 3,046.70 4.6K
13:44 3,046.60 3,046.60 3,043.80 3,043.90 8.0K
13:45 3,045.00 3,046.00 3,045.00 3,045.80 3.3K
13:46 3,045.70 3,046.00 3,044.60 3,046.00 3.4K
13:47 3,046.00 3,046.70 3,043.40 3,045.10 4.5K
13:48 3,044.90 3,046.00 3,043.00 3,045.40 4.0K
13:49 3,045.30 3,045.30 3,042.90 3,045.00 4.0K
13:50 3,045.00 3,046.80 3,043.00 3,044.90 5.4K
13:51 3,045.70 3,046.60 3,043.30 3,045.00 6.8K
13:52 3,044.80 3,046.00 3,043.90 3,044.10 2.5K
13:53 3,044.00 3,046.50 3,043.50 3,046.50 3.4K
13:54 3,046.00 3,046.20 3,043.30 3,045.80 5.0K
13:55 3,045.80 3,047.30 3,045.80 3,047.20 2.8K
13:56 3,047.70 3,049.30 3,047.50 3,049.10 3.6K
13:57 3,049.60 3,049.60 3,047.70 3,048.60 4.1K
13:58 3,048.30 3,050.00 3,047.70 3,050.00 5.4K
13:59 3,050.00 3,050.50 3,049.70 3,050.40 4.3K
14:00 3,050.10 3,051.00 3,049.50 3,050.70 5.1K
14:01 3,050.80 3,051.20 3,047.30 3,050.00 4.9K
14:02 3,049.80 3,050.40 3,047.70 3,050.00 5.0K
14:03 3,050.40 3,050.70 3,049.40 3,049.80 2.9K
14:04 3,049.60 3,050.50 3,047.80 3,049.40 3.7K
14:05 3,049.60 3,050.50 3,048.70 3,049.60 4.2K
14:06 3,048.70 3,049.90 3,048.70 3,049.90 3.4K
14:07 3,049.60 3,049.60 3,048.00 3,049.30 3.5K
14:08 3,049.40 3,050.40 3,049.20 3,050.40 6.1K
14:09 3,050.30 3,051.20 3,050.20 3,051.20 2.4K
14:10 3,051.50 3,052.90 3,051.40 3,052.90 4.9K
14:11 3,053.40 3,053.60 3,052.30 3,053.40 3.6K
14:12 3,053.50 3,054.00 3,053.50 3,053.60 3.9K
14:13 3,053.60 3,053.60 3,051.10 3,051.20 6.2K
14:14 3,051.00 3,055.00 3,051.00 3,055.00 17.6K
14:15 3,055.00 3,057.40 3,055.00 3,055.00 13.9K
14:16 3,053.10 3,054.70 3,053.10 3,054.40 7.9K
14:17 3,053.50 3,056.00 3,052.20 3,055.90 9.7K
14:18 3,055.90 3,056.40 3,053.30 3,056.40 14.6K
14:19 3,055.60 3,056.40 3,052.90 3,054.10 12.0K
14:20 3,053.10 3,054.30 3,052.60 3,053.30 5.0K
14:21 3,053.30 3,053.60 3,052.10 3,052.70 6.0K
14:22 3,052.70 3,052.80 3,052.60 3,052.80 3.2K
14:23 3,052.80 3,054.10 3,052.80 3,053.50 4.3K
14:24 3,053.50 3,055.00 3,052.60 3,055.00 5.6K
14:25 3,054.90 3,054.90 3,054.20 3,054.30 3.2K
14:26 3,054.30 3,055.00 3,054.30 3,054.80 4.6K
14:27 3,054.80 3,054.80 3,051.80 3,053.00 7.7K
14:28 3,053.30 3,054.30 3,051.10 3,053.90 7.0K
14:29 3,054.00 3,054.00 3,051.80 3,052.10 5.6K
14:30 3,052.40 3,052.50 3,050.50 3,052.30 12.0K
14:31 3,052.30 3,055.10 3,052.30 3,054.80 15.2K
14:32 3,054.80 3,055.50 3,054.30 3,055.40 6.3K
14:33 3,055.50 3,057.00 3,055.00 3,055.00 12.4K
14:34 3,055.10 3,056.20 3,053.40 3,056.10 20.2K
14:35 3,055.30 3,056.20 3,054.40 3,055.20 16.6K
14:36 3,055.00 3,056.00 3,054.00 3,055.40 5.7K
14:37 3,055.60 3,055.80 3,051.70 3,053.40 23.4K
14:38 3,054.10 3,056.60 3,053.50 3,054.10 13.9K
14:39 3,054.60 3,055.10 3,054.10 3,054.60 5.7K
14:40 3,054.60 3,054.60 3,051.90 3,053.80 7.8K
14:41 3,053.90 3,055.80 3,052.10 3,055.10 12.9K
14:42 3,055.80 3,056.00 3,053.80 3,055.00 13.2K
14:43 3,054.80 3,055.60 3,053.30 3,055.40 6.6K
14:44 3,054.40 3,054.90 3,053.30 3,054.60 6.1K
14:45 3,054.60 3,054.90 3,052.50 3,052.90 8.0K
14:46 3,052.80 3,053.10 3,052.40 3,053.00 5.5K
14:47 3,053.10 3,053.10 3,051.50 3,052.50 5.1K
14:48 3,053.80 3,054.50 3,053.30 3,054.30 8.4K
14:49 3,054.50 3,054.70 3,054.10 3,054.20 6.2K
14:50 3,054.20 3,054.20 3,052.40 3,053.20 5.6K
14:51 3,053.40 3,053.40 3,052.80 3,052.80 4.2K
14:52 3,052.90 3,053.10 3,051.40 3,053.00 3.7K
14:53 3,053.40 3,054.00 3,052.40 3,053.60 6.4K
14:54 3,053.50 3,053.60 3,049.80 3,053.50 15.0K
14:55 3,052.80 3,054.00 3,052.20 3,052.70 12.4K
14:56 3,052.60 3,052.60 3,051.10 3,051.50 7.8K
14:57 3,051.60 3,053.30 3,051.20 3,052.40 7.9K
14:58 3,052.40 3,053.40 3,051.80 3,053.40 4.5K
14:59 3,053.20 3,053.90 3,053.20 3,053.90 4.3K
15:00 3,053.80 3,054.20 3,052.10 3,052.40 10.3K
15:01 3,052.70 3,054.80 3,051.10 3,051.20 16.3K
15:02 3,051.00 3,051.00 3,047.20 3,048.10 13.4K
15:03 3,048.10 3,048.10 3,046.20 3,047.80 8.9K
15:04 3,047.90 3,049.80 3,045.10 3,047.10 12.3K
15:05 3,047.10 3,047.10 3,040.90 3,044.80 21.9K
15:06 3,045.00 3,045.60 3,042.70 3,044.20 18.3K
15:07 3,044.30 3,046.60 3,043.20 3,045.20 9.3K
15:08 3,045.60 3,047.30 3,044.10 3,047.10 14.8K
15:09 3,047.10 3,049.90 3,045.20 3,046.90 18.0K
15:10 3,047.90 3,047.90 3,045.60 3,046.60 12.5K
15:11 3,046.60 3,047.40 3,044.10 3,045.00 11.2K
15:12 3,045.80 3,047.00 3,045.30 3,046.40 9.4K
15:13 3,046.70 3,046.70 3,043.60 3,046.40 12.7K
15:14 3,046.20 3,048.00 3,045.20 3,045.20 18.3K
15:15 3,046.50 3,046.50 3,045.30 3,045.90 10.8K
15:16 3,046.70 3,046.70 3,043.10 3,043.20 18.4K
15:17 3,044.10 3,045.70 3,044.10 3,045.70 8.2K
15:18 3,045.50 3,048.00 3,045.50 3,047.10 27.1K
15:19 3,045.70 3,046.20 3,044.10 3,046.10 14.7K
15:20 3,046.50 3,047.50 3,046.20 3,046.80 13.4K
15:21 3,047.20 3,048.60 3,046.80 3,048.00 12.7K
15:22 3,047.70 3,047.70 3,043.90 3,045.00 10.7K
15:23 3,045.00 3,045.00 3,044.70 3,045.00 11.9K
15:24 3,045.10 3,046.20 3,044.90 3,046.10 12.9K
15:25 3,045.90 3,046.10 3,043.10 3,044.00 8.6K
15:26 3,043.50 3,044.70 3,043.50 3,044.60 6.5K
15:27 3,044.50 3,044.60 3,043.70 3,043.80 5.7K
15:28 3,043.70 3,044.70 3,043.70 3,044.00 9.8K
15:29 3,043.70 3,046.50 3,043.70 3,046.50 2.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음