Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,041.60 3,041.60 3,041.60 3,041.60 4.8K
09:15 3,050.50 3,053.50 3,041.00 3,041.40 16.8K
09:16 3,043.60 3,044.50 3,038.10 3,039.00 12.8K
09:17 3,037.40 3,040.60 3,036.50 3,039.60 6.3K
09:18 3,040.00 3,042.30 3,039.80 3,042.30 6.8K
09:19 3,042.20 3,046.20 3,042.20 3,042.70 5.3K
09:20 3,043.70 3,048.00 3,043.70 3,044.00 5.3K
09:21 3,044.20 3,047.90 3,043.40 3,044.20 5.4K
09:22 3,044.30 3,050.60 3,044.30 3,047.50 14.1K
09:23 3,048.70 3,055.00 3,048.10 3,055.00 6.7K
09:24 3,057.80 3,057.80 3,053.60 3,053.70 7.0K
09:25 3,055.00 3,058.00 3,055.00 3,055.90 14.1K
09:26 3,055.90 3,056.00 3,053.20 3,053.20 11.1K
09:27 3,055.00 3,056.00 3,053.80 3,053.80 6.2K
09:28 3,052.90 3,052.90 3,051.60 3,051.60 4.2K
09:29 3,050.50 3,050.50 3,048.00 3,049.40 9.5K
09:30 3,047.40 3,047.40 3,042.00 3,043.00 8.7K
09:31 3,042.10 3,043.80 3,041.00 3,041.00 3.7K
09:32 3,041.00 3,043.10 3,039.90 3,041.40 11.5K
09:33 3,041.40 3,041.40 3,038.30 3,038.30 4.1K
09:34 3,038.30 3,039.00 3,037.00 3,038.80 9.5K
09:35 3,038.80 3,038.80 3,037.90 3,038.50 3.5K
09:36 3,038.40 3,038.40 3,035.10 3,035.50 1.8K
09:37 3,032.90 3,035.00 3,032.50 3,035.00 6.2K
09:38 3,034.70 3,034.70 3,032.20 3,032.20 4.1K
09:39 3,033.00 3,033.00 3,031.60 3,033.00 3.3K
09:40 3,031.50 3,031.90 3,030.10 3,030.10 4.0K
09:41 3,031.10 3,035.50 3,031.10 3,035.00 12.8K
09:42 3,034.70 3,034.90 3,032.50 3,033.80 5.7K
09:43 3,033.70 3,034.30 3,032.80 3,032.90 2.0K
09:44 3,032.80 3,033.90 3,028.30 3,028.30 6.8K
09:45 3,028.00 3,029.60 3,027.10 3,029.60 4.0K
09:46 3,030.00 3,033.50 3,029.40 3,033.00 4.3K
09:47 3,033.00 3,035.80 3,033.00 3,035.00 3.0K
09:48 3,034.90 3,034.90 3,030.30 3,030.40 3.0K
09:49 3,031.40 3,032.90 3,030.30 3,032.20 2.4K
09:50 3,032.40 3,035.30 3,032.40 3,032.50 3.0K
09:51 3,032.00 3,034.30 3,031.00 3,032.10 3.5K
09:52 3,032.90 3,037.40 3,032.90 3,036.10 7.3K
09:53 3,035.80 3,036.60 3,033.90 3,034.50 2.1K
09:54 3,033.90 3,034.50 3,032.40 3,033.30 3.7K
09:55 3,032.90 3,032.90 3,031.20 3,031.40 3.1K
09:56 3,032.60 3,036.00 3,032.10 3,034.60 4.2K
09:57 3,034.40 3,034.40 3,033.00 3,033.90 2.3K
09:58 3,033.90 3,034.10 3,033.00 3,033.00 2.8K
09:59 3,033.00 3,035.40 3,033.00 3,034.00 2.2K
10:00 3,034.70 3,035.80 3,032.30 3,033.60 2.6K
10:01 3,033.60 3,034.00 3,032.10 3,033.00 2.0K
10:02 3,033.20 3,033.20 3,030.00 3,030.00 3.1K
10:03 3,030.50 3,032.00 3,030.50 3,031.80 2.4K
10:04 3,030.00 3,031.80 3,027.80 3,030.80 6.8K
10:05 3,031.50 3,031.90 3,028.70 3,031.80 2.8K
10:06 3,032.20 3,050.80 3,032.20 3,050.80 25.6K
10:07 3,050.10 3,055.80 3,046.70 3,054.30 21.6K
10:08 3,054.30 3,055.00 3,049.90 3,055.00 9.6K
10:09 3,057.00 3,057.00 3,052.10 3,053.20 10.0K
10:10 3,053.00 3,053.40 3,049.00 3,049.00 7.5K
10:11 3,048.30 3,049.80 3,045.10 3,045.10 11.3K
10:12 3,043.90 3,045.20 3,041.80 3,045.20 11.0K
10:13 3,046.00 3,048.80 3,043.20 3,048.80 6.2K
10:14 3,048.50 3,049.90 3,048.40 3,049.90 5.0K
10:15 3,050.10 3,052.80 3,050.10 3,051.00 5.9K
10:16 3,051.30 3,052.00 3,050.00 3,051.40 4.5K
10:17 3,052.50 3,054.50 3,052.40 3,053.20 5.7K
10:18 3,053.00 3,053.90 3,052.00 3,052.70 5.0K
10:19 3,052.50 3,056.60 3,052.50 3,055.20 11.9K
10:20 3,055.70 3,062.70 3,055.70 3,061.00 21.9K
10:21 3,058.00 3,059.40 3,054.90 3,054.90 6.7K
10:22 3,055.80 3,057.20 3,054.00 3,057.20 5.9K
10:23 3,057.10 3,060.00 3,056.50 3,056.50 12.8K
10:24 3,056.90 3,058.00 3,055.50 3,055.70 2.3K
10:25 3,055.60 3,055.70 3,050.20 3,050.20 6.5K
10:26 3,051.00 3,053.00 3,050.20 3,053.00 4.6K
10:27 3,053.40 3,056.50 3,053.40 3,054.30 2.3K
10:28 3,055.50 3,055.90 3,053.00 3,053.00 3.9K
10:29 3,051.90 3,055.00 3,051.10 3,054.20 3.7K
10:30 3,054.70 3,055.70 3,052.00 3,054.80 1.4K
10:31 3,054.80 3,059.00 3,054.10 3,056.70 5.8K
10:32 3,058.50 3,062.20 3,057.80 3,061.80 9.7K
10:33 3,062.10 3,063.00 3,060.10 3,062.10 5.0K
10:34 3,062.10 3,062.80 3,062.00 3,062.20 3.5K
10:35 3,062.20 3,064.00 3,061.70 3,062.00 8.3K
10:36 3,062.00 3,062.20 3,059.40 3,059.80 6.8K
10:37 3,060.10 3,063.50 3,059.70 3,063.50 6.7K
10:38 3,063.50 3,067.00 3,063.50 3,066.60 15.1K
10:39 3,066.60 3,067.90 3,066.00 3,067.50 5.1K
10:40 3,068.00 3,069.00 3,065.00 3,065.00 9.8K
10:41 3,065.90 3,069.20 3,065.90 3,069.20 11.8K
10:42 3,069.50 3,070.00 3,066.50 3,069.30 7.2K
10:43 3,070.00 3,072.00 3,068.10 3,070.80 18.8K
10:44 3,071.70 3,071.90 3,070.40 3,071.90 5.2K
10:45 3,072.80 3,074.00 3,069.50 3,069.50 7.7K
10:46 3,069.30 3,071.00 3,066.80 3,066.80 3.6K
10:47 3,067.00 3,071.50 3,064.30 3,071.50 8.7K
10:48 3,072.90 3,074.00 3,070.90 3,070.90 5.7K
10:49 3,071.50 3,073.40 3,070.70 3,073.00 5.3K
10:50 3,072.20 3,073.90 3,070.30 3,072.40 4.3K
10:51 3,072.40 3,074.80 3,072.40 3,073.10 6.8K
10:52 3,073.30 3,074.30 3,069.20 3,069.20 4.2K
10:53 3,069.20 3,070.00 3,066.90 3,070.00 5.0K
10:54 3,069.90 3,071.70 3,069.40 3,070.70 1.7K
10:55 3,071.30 3,071.90 3,067.40 3,067.40 7.6K
10:56 3,068.60 3,068.60 3,066.10 3,067.40 2.5K
10:57 3,067.40 3,067.40 3,061.20 3,061.20 31.0K
10:58 3,061.20 3,061.20 3,058.20 3,059.00 8.3K
10:59 3,059.90 3,059.90 3,058.70 3,059.00 4.5K
11:00 3,059.00 3,060.00 3,058.80 3,060.00 14.4K
11:01 3,060.00 3,060.00 3,059.40 3,059.90 5.5K
11:02 3,059.30 3,059.30 3,057.80 3,059.00 3.2K
11:03 3,059.80 3,061.60 3,058.80 3,061.60 9.5K
11:04 3,061.90 3,065.90 3,061.90 3,065.20 8.1K
11:05 3,065.90 3,068.50 3,064.80 3,067.00 5.2K
11:06 3,067.00 3,069.30 3,065.50 3,068.30 5.4K
11:07 3,067.60 3,068.30 3,065.80 3,065.90 12.3K
11:08 3,067.00 3,068.00 3,065.90 3,065.90 20.6K
11:09 3,065.00 3,067.00 3,064.00 3,065.60 13.4K
11:10 3,065.00 3,065.00 3,061.50 3,062.00 10.7K
11:11 3,062.30 3,062.50 3,062.30 3,062.50 4.3K
11:12 3,064.80 3,067.50 3,064.30 3,067.50 6.5K
11:13 3,066.70 3,068.60 3,066.70 3,068.00 8.3K
11:14 3,067.30 3,067.30 3,063.00 3,063.30 16.5K
11:15 3,064.40 3,064.70 3,062.40 3,062.40 36.3K
11:16 3,063.80 3,063.80 3,061.90 3,062.60 4.7K
11:17 3,062.00 3,063.00 3,061.50 3,062.90 6.1K
11:18 3,062.90 3,065.20 3,062.90 3,064.20 4.3K
11:19 3,064.70 3,064.80 3,064.40 3,064.50 2.9K
11:20 3,064.30 3,064.30 3,063.90 3,064.30 1.8K
11:21 3,063.90 3,064.10 3,063.00 3,063.00 3.6K
11:22 3,061.70 3,062.30 3,058.80 3,058.80 2.5K
11:23 3,058.60 3,060.00 3,058.60 3,059.70 3.1K
11:24 3,060.00 3,060.00 3,059.70 3,059.90 2.3K
11:25 3,060.00 3,060.00 3,059.90 3,060.00 3.7K
11:26 3,060.00 3,062.30 3,060.00 3,061.70 5.8K
11:27 3,061.70 3,062.00 3,061.70 3,061.80 1.7K
11:28 3,062.00 3,062.80 3,061.80 3,062.70 5.0K
11:29 3,062.70 3,062.70 3,062.60 3,062.70 1.4K
11:30 3,062.70 3,068.90 3,062.60 3,068.90 10.7K
11:31 3,068.80 3,070.80 3,068.80 3,069.90 10.3K
11:32 3,068.90 3,069.00 3,067.20 3,068.30 7.0K
11:33 3,065.90 3,067.60 3,065.80 3,067.00 1.7K
11:34 3,067.00 3,070.00 3,067.00 3,069.40 3.7K
11:35 3,069.80 3,069.80 3,068.20 3,069.30 3.2K
11:36 3,069.00 3,069.80 3,068.40 3,068.50 1.3K
11:37 3,068.40 3,068.60 3,068.30 3,068.40 1.0K
11:38 3,069.80 3,070.50 3,069.80 3,070.10 3.2K
11:39 3,070.30 3,070.30 3,068.70 3,069.90 2.2K
11:40 3,069.40 3,070.90 3,069.40 3,070.10 2.0K
11:41 3,070.90 3,072.50 3,070.90 3,072.40 7.8K
11:42 3,072.00 3,076.30 3,072.00 3,075.90 19.8K
11:43 3,075.30 3,075.90 3,075.20 3,075.20 1.5K
11:44 3,075.20 3,075.20 3,074.80 3,075.00 3.1K
11:45 3,075.50 3,077.10 3,075.50 3,077.10 3.7K
11:46 3,077.10 3,077.10 3,074.90 3,075.70 6.0K
11:47 3,075.70 3,076.70 3,074.90 3,075.00 4.0K
11:48 3,075.00 3,075.00 3,074.70 3,074.70 7.4K
11:49 3,074.10 3,074.70 3,073.70 3,074.00 7.2K
11:50 3,074.00 3,074.00 3,073.80 3,073.80 0.6K
11:51 3,074.00 3,074.00 3,073.00 3,073.50 1.7K
11:52 3,075.00 3,076.00 3,074.30 3,075.00 5.3K
11:53 3,074.10 3,074.60 3,072.30 3,073.70 0.9K
11:54 3,073.70 3,074.90 3,073.70 3,074.70 0.8K
11:55 3,074.60 3,078.10 3,074.60 3,076.50 9.1K
11:56 3,076.50 3,079.30 3,076.30 3,079.30 2.0K
11:57 3,080.00 3,080.00 3,078.80 3,078.90 15.9K
11:58 3,080.00 3,083.00 3,080.00 3,082.90 10.2K
11:59 3,082.90 3,083.90 3,082.60 3,083.90 2.8K
12:00 3,084.00 3,086.90 3,083.90 3,086.90 7.6K
12:01 3,086.60 3,087.90 3,084.00 3,086.90 7.6K
12:02 3,086.80 3,088.00 3,085.60 3,086.40 3.0K
12:03 3,086.10 3,086.30 3,085.00 3,085.10 4.5K
12:04 3,085.10 3,085.70 3,081.20 3,083.00 1.6K
12:05 3,083.00 3,084.60 3,083.00 3,083.70 1.7K
12:06 3,084.60 3,088.60 3,084.60 3,088.60 15.3K
12:07 3,088.70 3,090.00 3,087.50 3,089.70 18.8K
12:08 3,089.70 3,089.70 3,087.60 3,088.70 5.2K
12:09 3,086.80 3,090.50 3,086.80 3,090.50 9.6K
12:10 3,090.60 3,092.80 3,089.90 3,092.70 11.4K
12:11 3,092.10 3,092.80 3,090.10 3,091.50 6.7K
12:12 3,091.70 3,092.20 3,090.00 3,092.20 1.9K
12:13 3,092.10 3,092.50 3,090.40 3,092.30 3.9K
12:14 3,092.20 3,092.50 3,089.90 3,090.70 3.2K
12:15 3,091.60 3,091.60 3,089.50 3,089.90 5.7K
12:16 3,089.90 3,090.00 3,085.80 3,085.90 3.3K
12:17 3,085.80 3,087.60 3,085.50 3,087.50 10.8K
12:18 3,087.40 3,087.50 3,086.10 3,087.00 3.0K
12:19 3,087.00 3,089.10 3,085.00 3,088.80 6.2K
12:20 3,087.50 3,088.80 3,085.40 3,086.10 3.0K
12:21 3,086.60 3,086.60 3,083.10 3,085.10 3.4K
12:22 3,085.70 3,087.00 3,085.50 3,087.00 1.4K
12:23 3,086.90 3,087.00 3,085.10 3,085.80 0.8K
12:24 3,085.40 3,087.00 3,085.40 3,085.50 1.5K
12:25 3,086.90 3,087.00 3,084.80 3,086.50 2.4K
12:26 3,086.50 3,090.00 3,086.40 3,090.00 4.2K
12:27 3,090.00 3,090.00 3,087.70 3,090.00 2.7K
12:28 3,090.50 3,090.70 3,086.60 3,088.60 5.4K
12:29 3,088.30 3,090.00 3,087.00 3,090.00 3.0K
12:30 3,089.10 3,092.00 3,089.10 3,092.00 2.3K
12:31 3,092.00 3,093.00 3,090.10 3,090.10 4.5K
12:32 3,092.20 3,092.40 3,088.50 3,090.10 11.5K
12:33 3,089.60 3,091.90 3,089.60 3,091.00 3.4K
12:34 3,091.80 3,092.90 3,090.10 3,091.00 2.0K
12:35 3,090.90 3,091.00 3,090.20 3,090.90 0.4K
12:36 3,090.90 3,090.90 3,090.00 3,090.10 0.7K
12:37 3,090.10 3,092.00 3,090.00 3,091.30 8.0K
12:38 3,091.30 3,094.00 3,091.00 3,091.20 5.2K
12:39 3,091.20 3,091.90 3,089.10 3,090.00 2.3K
12:40 3,090.00 3,090.00 3,088.70 3,090.00 5.5K
12:41 3,090.00 3,092.00 3,089.80 3,092.00 7.4K
12:42 3,092.00 3,093.00 3,092.00 3,092.80 3.3K
12:43 3,092.90 3,098.00 3,092.90 3,096.00 28.2K
12:44 3,096.00 3,097.20 3,094.80 3,097.10 4.0K
12:45 3,097.10 3,099.00 3,096.80 3,098.20 5.8K
12:46 3,098.20 3,098.80 3,097.20 3,098.00 3.0K
12:47 3,097.80 3,098.70 3,097.30 3,097.50 3.5K
12:48 3,098.40 3,099.20 3,097.50 3,099.20 5.7K
12:49 3,099.80 3,099.80 3,097.40 3,097.60 2.7K
12:50 3,097.80 3,098.90 3,095.80 3,096.10 2.5K
12:51 3,096.80 3,098.30 3,096.00 3,098.30 4.7K
12:52 3,099.00 3,099.70 3,097.50 3,098.90 5.3K
12:53 3,098.00 3,098.50 3,096.60 3,097.30 3.7K
12:54 3,097.40 3,098.60 3,096.80 3,097.50 1.3K
12:55 3,097.50 3,098.00 3,096.80 3,098.00 2.7K
12:56 3,098.00 3,099.40 3,097.70 3,099.00 5.5K
12:57 3,099.40 3,100.00 3,099.00 3,099.80 2.7K
12:58 3,099.80 3,100.00 3,099.00 3,100.00 3.3K
12:59 3,100.00 3,100.00 3,097.20 3,097.70 3.9K
13:00 3,098.60 3,099.00 3,097.70 3,098.80 5.4K
13:01 3,099.90 3,101.80 3,099.00 3,099.00 12.9K
13:02 3,099.70 3,099.70 3,097.90 3,098.90 1.2K
13:03 3,099.00 3,099.30 3,097.40 3,097.40 1.2K
13:04 3,097.70 3,098.10 3,095.00 3,095.00 2.6K
13:05 3,095.50 3,096.20 3,093.40 3,093.40 3.1K
13:06 3,094.00 3,094.80 3,092.40 3,092.40 1.5K
13:07 3,093.50 3,093.60 3,091.10 3,091.70 1.8K
13:08 3,092.50 3,093.80 3,092.50 3,093.00 0.9K
13:09 3,093.00 3,093.70 3,092.50 3,093.50 8.4K
13:10 3,092.10 3,093.90 3,091.50 3,092.60 2.3K
13:11 3,092.60 3,094.00 3,092.30 3,092.60 0.5K
13:12 3,092.70 3,093.30 3,091.60 3,092.10 1.0K
13:13 3,092.60 3,093.70 3,092.30 3,092.50 0.9K
13:14 3,093.50 3,094.00 3,092.50 3,092.80 1.2K
13:15 3,092.80 3,094.00 3,092.50 3,093.30 1.6K
13:16 3,094.10 3,094.90 3,093.20 3,094.40 1.2K
13:17 3,094.70 3,094.90 3,092.50 3,092.50 0.8K
13:18 3,091.60 3,091.60 3,088.00 3,088.00 2.6K
13:19 3,087.50 3,089.20 3,087.10 3,088.70 1.8K
13:20 3,088.90 3,091.00 3,088.90 3,090.00 2.3K
13:21 3,090.00 3,090.50 3,089.10 3,090.00 0.6K
13:22 3,090.80 3,090.90 3,089.30 3,090.00 1.6K
13:23 3,090.90 3,091.30 3,089.90 3,090.00 2.1K
13:24 3,089.40 3,089.40 3,088.00 3,088.00 2.5K
13:25 3,089.40 3,090.40 3,088.30 3,090.40 1.5K
13:26 3,090.90 3,091.90 3,088.30 3,090.40 1.9K
13:27 3,091.00 3,091.00 3,089.50 3,090.60 0.9K
13:28 3,090.60 3,090.60 3,089.80 3,089.80 0.5K
13:29 3,090.20 3,090.40 3,088.10 3,088.10 0.6K
13:30 3,088.30 3,088.90 3,088.10 3,088.10 1.2K
13:31 3,088.10 3,088.70 3,088.00 3,088.10 0.9K
13:32 3,088.90 3,088.90 3,086.90 3,087.00 1.2K
13:33 3,087.40 3,088.70 3,087.00 3,088.70 0.8K
13:34 3,088.30 3,089.00 3,088.30 3,089.00 0.9K
13:35 3,089.00 3,092.30 3,089.00 3,092.30 3.4K
13:36 3,091.50 3,091.70 3,089.30 3,089.80 1.1K
13:37 3,089.60 3,090.90 3,088.80 3,090.90 1.6K
13:38 3,090.90 3,091.40 3,089.30 3,090.40 1.1K
13:39 3,091.40 3,092.00 3,090.40 3,091.70 1.1K
13:40 3,091.70 3,093.50 3,090.00 3,090.60 2.1K
13:41 3,090.60 3,092.00 3,090.30 3,091.10 2.6K
13:42 3,091.40 3,092.10 3,090.30 3,090.30 2.2K
13:43 3,090.90 3,091.60 3,090.30 3,090.80 0.9K
13:44 3,090.60 3,091.00 3,090.10 3,090.10 0.8K
13:45 3,090.10 3,091.40 3,090.10 3,090.20 0.8K
13:46 3,090.90 3,092.40 3,090.90 3,091.30 1.4K
13:47 3,090.70 3,093.50 3,090.20 3,091.20 2.3K
13:48 3,091.20 3,093.50 3,091.20 3,093.30 0.9K
13:49 3,093.30 3,093.30 3,090.00 3,091.30 2.0K
13:50 3,091.10 3,092.70 3,090.00 3,091.30 1.7K
13:51 3,092.30 3,093.20 3,091.20 3,093.10 1.6K
13:52 3,093.10 3,093.50 3,091.20 3,092.60 1.1K
13:53 3,092.30 3,092.80 3,090.00 3,091.10 1.9K
13:54 3,091.10 3,091.90 3,090.00 3,090.10 1.1K
13:55 3,090.10 3,092.90 3,090.10 3,092.80 1.4K
13:56 3,092.90 3,093.90 3,089.30 3,093.90 4.1K
13:57 3,093.90 3,096.30 3,093.90 3,095.00 8.1K
13:58 3,095.00 3,097.00 3,095.00 3,097.00 2.8K
13:59 3,098.00 3,099.00 3,097.70 3,098.40 4.6K
14:00 3,098.90 3,098.90 3,096.20 3,098.40 6.5K
14:01 3,098.50 3,098.80 3,097.30 3,098.60 1.7K
14:02 3,098.10 3,098.10 3,095.50 3,096.90 2.3K
14:03 3,097.40 3,098.20 3,096.60 3,096.60 1.9K
14:04 3,097.40 3,099.90 3,097.40 3,099.70 8.3K
14:05 3,099.80 3,099.80 3,097.10 3,097.10 2.0K
14:06 3,098.40 3,098.80 3,097.00 3,098.80 2.3K
14:07 3,099.00 3,099.00 3,096.40 3,096.70 2.2K
14:08 3,095.60 3,097.80 3,095.60 3,097.80 1.6K
14:09 3,097.80 3,098.50 3,096.00 3,096.10 2.5K
14:10 3,096.10 3,098.10 3,096.10 3,097.60 2.1K
14:11 3,097.60 3,098.50 3,096.90 3,097.00 1.6K
14:12 3,098.00 3,099.00 3,097.60 3,098.00 2.8K
14:13 3,098.00 3,099.00 3,098.00 3,098.70 3.1K
14:14 3,098.70 3,099.40 3,097.60 3,099.40 3.9K
14:15 3,099.40 3,100.00 3,099.00 3,100.00 3.5K
14:16 3,101.00 3,101.00 3,099.50 3,099.90 8.2K
14:17 3,099.60 3,100.70 3,098.70 3,099.20 4.7K
14:18 3,099.90 3,100.60 3,098.80 3,100.10 2.0K
14:19 3,100.50 3,101.00 3,100.00 3,100.90 2.5K
14:20 3,100.10 3,100.90 3,096.70 3,098.00 3.0K
14:21 3,097.00 3,099.00 3,096.00 3,098.90 1.6K
14:22 3,098.70 3,099.00 3,097.20 3,098.10 2.1K
14:23 3,099.00 3,099.90 3,098.20 3,099.20 1.3K
14:24 3,099.20 3,099.20 3,096.40 3,096.70 3.0K
14:25 3,097.00 3,097.70 3,096.40 3,097.00 2.3K
14:26 3,097.00 3,097.00 3,096.30 3,096.30 2.1K
14:27 3,097.00 3,097.00 3,095.80 3,095.80 2.0K
14:28 3,097.00 3,097.00 3,095.50 3,097.00 1.6K
14:29 3,097.00 3,098.60 3,097.00 3,098.10 3.2K
14:30 3,098.10 3,098.10 3,096.10 3,097.60 1.5K
14:31 3,097.50 3,097.60 3,095.00 3,095.00 3.3K
14:32 3,095.70 3,095.70 3,093.30 3,094.10 2.5K
14:33 3,095.00 3,095.00 3,093.00 3,094.90 7.0K
14:34 3,095.00 3,095.30 3,092.00 3,092.00 3.5K
14:35 3,092.50 3,094.60 3,092.00 3,093.30 4.2K
14:36 3,092.00 3,093.40 3,092.00 3,093.00 1.2K
14:37 3,093.40 3,094.90 3,092.80 3,093.40 1.8K
14:38 3,093.20 3,093.70 3,092.00 3,092.10 2.3K
14:39 3,093.00 3,095.00 3,091.80 3,091.80 6.7K
14:40 3,093.60 3,094.90 3,093.50 3,094.20 3.6K
14:41 3,094.20 3,094.20 3,093.10 3,094.00 1.8K
14:42 3,092.70 3,095.00 3,092.70 3,095.00 1.2K
14:43 3,095.50 3,095.50 3,094.20 3,094.50 1.3K
14:44 3,094.60 3,095.50 3,094.10 3,095.40 1.2K
14:45 3,095.40 3,096.00 3,093.50 3,093.90 1.7K
14:46 3,093.10 3,095.00 3,092.60 3,094.70 1.7K
14:47 3,095.10 3,096.70 3,094.60 3,096.00 1.2K
14:48 3,096.00 3,097.00 3,095.30 3,097.00 1.7K
14:49 3,097.00 3,098.90 3,097.00 3,098.00 5.0K
14:50 3,097.00 3,098.60 3,097.00 3,098.60 1.4K
14:51 3,098.20 3,098.20 3,096.80 3,097.70 2.5K
14:52 3,097.70 3,098.00 3,096.20 3,096.20 2.2K
14:53 3,097.00 3,098.00 3,096.50 3,098.00 1.6K
14:54 3,097.30 3,099.00 3,097.30 3,099.00 2.1K
14:55 3,099.80 3,100.20 3,097.60 3,098.80 6.3K
14:56 3,099.20 3,100.30 3,097.70 3,099.00 3.6K
14:57 3,098.00 3,101.30 3,096.20 3,096.20 20.0K
14:58 3,096.20 3,099.70 3,096.20 3,099.70 5.1K
14:59 3,099.70 3,100.00 3,098.80 3,099.40 2.0K
15:00 3,099.60 3,101.90 3,099.60 3,101.90 9.5K
15:01 3,104.50 3,104.70 3,102.50 3,103.20 14.6K
15:02 3,104.10 3,104.10 3,099.30 3,101.00 8.9K
15:03 3,100.90 3,102.50 3,100.60 3,101.30 8.4K
15:04 3,102.00 3,103.50 3,102.00 3,103.20 6.9K
15:05 3,103.00 3,103.60 3,101.30 3,102.90 6.3K
15:06 3,102.90 3,103.10 3,101.20 3,102.20 4.6K
15:07 3,102.70 3,103.80 3,102.20 3,103.80 5.5K
15:08 3,103.90 3,111.00 3,103.90 3,110.60 23.4K
15:09 3,111.00 3,112.40 3,109.20 3,112.40 14.9K
15:10 3,112.80 3,112.80 3,108.90 3,109.00 12.9K
15:11 3,109.00 3,109.50 3,107.60 3,108.80 8.9K
15:12 3,107.70 3,108.90 3,106.20 3,107.70 8.9K
15:13 3,107.60 3,107.80 3,106.60 3,107.10 5.5K
15:14 3,107.70 3,109.00 3,106.80 3,106.80 11.3K
15:15 3,105.20 3,107.90 3,104.50 3,104.70 15.4K
15:16 3,104.00 3,107.00 3,104.00 3,106.00 16.3K
15:17 3,105.50 3,108.10 3,105.50 3,106.50 12.7K
15:18 3,106.50 3,108.90 3,106.50 3,108.80 10.0K
15:19 3,108.80 3,109.50 3,106.70 3,107.90 9.0K
15:20 3,107.10 3,108.90 3,106.70 3,108.80 13.8K
15:21 3,108.60 3,108.60 3,106.50 3,106.60 9.0K
15:22 3,106.60 3,107.90 3,106.60 3,107.00 5.9K
15:23 3,107.00 3,107.00 3,105.30 3,105.30 8.1K
15:24 3,106.80 3,108.60 3,106.00 3,108.60 11.0K
15:25 3,108.60 3,108.60 3,106.80 3,107.00 8.1K
15:26 3,107.40 3,107.40 3,106.00 3,107.00 5.8K
15:27 3,106.90 3,108.30 3,106.00 3,107.00 5.9K
15:28 3,106.10 3,108.00 3,106.00 3,106.00 5.4K
15:29 3,107.00 3,107.00 3,103.50 3,106.50 4.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음