Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,102.00 3,102.00 3,102.00 3,102.00 14.8K
09:15 3,095.50 3,101.90 3,094.80 3,095.70 27.0K
09:16 3,094.70 3,099.40 3,094.40 3,095.40 20.7K
09:17 3,094.30 3,099.90 3,092.60 3,099.90 10.2K
09:18 3,100.40 3,101.70 3,095.20 3,098.00 7.5K
09:19 3,099.30 3,101.40 3,098.50 3,099.70 4.8K
09:20 3,099.60 3,100.20 3,096.40 3,100.20 6.7K
09:21 3,100.50 3,103.00 3,100.10 3,102.80 15.3K
09:22 3,102.30 3,102.30 3,100.50 3,102.00 6.1K
09:23 3,102.60 3,103.80 3,102.00 3,102.00 5.8K
09:24 3,102.50 3,106.00 3,102.50 3,105.00 4.7K
09:25 3,104.00 3,106.70 3,103.80 3,106.70 3.6K
09:26 3,105.80 3,106.50 3,104.00 3,104.00 4.0K
09:27 3,104.90 3,106.00 3,102.10 3,102.10 5.0K
09:28 3,100.60 3,102.00 3,100.60 3,101.50 2.3K
09:29 3,101.50 3,102.40 3,100.00 3,100.10 35.6K
09:30 3,100.20 3,100.20 3,086.10 3,090.60 55.0K
09:31 3,091.20 3,097.30 3,091.20 3,095.80 5.8K
09:32 3,095.80 3,096.20 3,094.00 3,094.10 4.0K
09:33 3,094.00 3,095.00 3,093.20 3,093.20 5.6K
09:34 3,094.00 3,095.90 3,093.90 3,095.50 3.4K
09:35 3,095.40 3,095.40 3,092.00 3,092.00 2.9K
09:36 3,092.90 3,093.90 3,092.70 3,093.20 2.3K
09:37 3,091.80 3,099.00 3,091.80 3,098.50 7.6K
09:38 3,098.50 3,101.90 3,098.00 3,101.20 4.3K
09:39 3,101.70 3,102.20 3,100.00 3,100.00 7.4K
09:40 3,100.00 3,101.90 3,100.00 3,100.10 3.4K
09:41 3,100.00 3,100.10 3,099.40 3,100.00 3.8K
09:42 3,100.00 3,100.70 3,099.00 3,099.00 5.0K
09:43 3,100.00 3,100.00 3,099.20 3,099.60 3.2K
09:44 3,099.50 3,099.50 3,097.70 3,098.90 1.9K
09:45 3,098.90 3,100.10 3,098.40 3,100.10 3.5K
09:46 3,100.00 3,100.70 3,098.50 3,098.50 2.9K
09:47 3,098.40 3,100.00 3,098.40 3,098.60 4.4K
09:48 3,098.60 3,100.10 3,098.60 3,099.90 2.5K
09:49 3,100.00 3,100.60 3,099.00 3,100.20 1.9K
09:50 3,100.00 3,100.00 3,098.50 3,098.70 1.9K
09:51 3,098.70 3,100.80 3,098.30 3,100.00 4.1K
09:52 3,100.40 3,100.50 3,099.30 3,100.50 3.7K
09:53 3,100.60 3,101.50 3,100.00 3,101.40 1.6K
09:54 3,100.50 3,100.50 3,099.30 3,100.40 1.4K
09:55 3,100.00 3,100.00 3,099.00 3,100.00 3.7K
09:56 3,100.00 3,101.40 3,100.00 3,100.40 6.2K
09:57 3,099.80 3,100.40 3,098.70 3,100.40 5.6K
09:58 3,100.40 3,101.80 3,100.10 3,100.80 0.6K
09:59 3,100.80 3,103.00 3,100.50 3,102.00 2.1K
10:00 3,102.60 3,102.90 3,101.40 3,102.90 1.9K
10:01 3,102.40 3,103.50 3,102.00 3,103.20 1.5K
10:02 3,103.10 3,103.10 3,101.60 3,102.20 1.6K
10:03 3,103.40 3,104.00 3,102.30 3,103.40 2.3K
10:04 3,103.40 3,104.60 3,102.00 3,102.00 2.7K
10:05 3,101.40 3,102.00 3,100.80 3,100.90 2.4K
10:06 3,100.90 3,101.00 3,100.80 3,101.00 1.5K
10:07 3,101.00 3,101.00 3,100.90 3,101.00 1.9K
10:08 3,101.10 3,101.10 3,100.90 3,101.00 3.6K
10:09 3,101.00 3,101.00 3,100.10 3,100.10 3.5K
10:10 3,100.10 3,100.20 3,100.00 3,100.20 1.8K
10:11 3,100.10 3,100.10 3,100.00 3,100.00 4.0K
10:12 3,100.00 3,101.00 3,100.00 3,101.00 5.0K
10:13 3,100.50 3,103.00 3,100.50 3,103.00 2.1K
10:14 3,103.00 3,104.00 3,102.00 3,102.10 6.5K
10:15 3,102.00 3,102.10 3,102.00 3,102.10 0.4K
10:16 3,102.00 3,102.10 3,101.60 3,101.70 0.7K
10:17 3,101.60 3,102.00 3,101.60 3,102.00 0.6K
10:18 3,102.00 3,102.00 3,100.70 3,101.70 4.8K
10:19 3,101.60 3,101.60 3,100.50 3,100.70 0.3K
10:20 3,101.60 3,101.60 3,100.70 3,101.60 1.4K
10:21 3,101.60 3,101.60 3,100.50 3,100.80 1.0K
10:22 3,100.80 3,103.00 3,100.80 3,102.90 6.0K
10:23 3,102.80 3,102.80 3,101.00 3,102.40 0.6K
10:24 3,102.10 3,102.10 3,100.20 3,100.20 0.9K
10:25 3,100.50 3,100.90 3,099.40 3,099.40 2.1K
10:26 3,099.00 3,099.60 3,096.70 3,097.00 4.4K
10:27 3,098.00 3,098.00 3,096.20 3,097.30 10.5K
10:28 3,097.70 3,097.70 3,096.80 3,096.90 1.2K
10:29 3,096.90 3,096.90 3,096.00 3,096.80 0.8K
10:30 3,096.80 3,098.00 3,096.40 3,098.00 6.7K
10:31 3,098.30 3,099.00 3,097.50 3,097.90 3.0K
10:32 3,097.80 3,097.80 3,097.00 3,097.10 0.9K
10:33 3,096.50 3,096.50 3,095.90 3,096.30 21.4K
10:34 3,096.40 3,099.90 3,096.40 3,099.80 10.2K
10:35 3,099.90 3,100.00 3,097.30 3,097.30 0.5K
10:36 3,097.30 3,100.90 3,097.30 3,099.40 1.4K
10:37 3,099.10 3,100.00 3,098.30 3,099.40 0.6K
10:38 3,099.40 3,099.90 3,098.50 3,098.90 0.5K
10:39 3,098.80 3,099.60 3,097.70 3,097.80 0.6K
10:40 3,097.80 3,099.00 3,097.70 3,098.90 0.9K
10:41 3,098.80 3,098.80 3,097.20 3,098.30 1.7K
10:42 3,097.90 3,098.50 3,096.40 3,097.20 0.9K
10:43 3,096.70 3,097.90 3,096.40 3,097.00 0.5K
10:44 3,097.00 3,097.00 3,096.80 3,097.00 1.0K
10:45 3,096.80 3,097.20 3,096.80 3,097.20 2.8K
10:46 3,097.20 3,097.90 3,096.50 3,097.60 1.8K
10:47 3,097.60 3,097.60 3,096.10 3,096.70 0.7K
10:48 3,096.30 3,096.70 3,095.90 3,095.90 0.8K
10:49 3,096.70 3,096.70 3,095.60 3,095.90 1.0K
10:50 3,096.00 3,096.10 3,095.00 3,096.10 1.1K
10:51 3,096.30 3,096.30 3,090.60 3,091.80 5.3K
10:52 3,090.30 3,091.90 3,089.50 3,090.30 5.1K
10:53 3,090.50 3,093.10 3,090.00 3,092.20 2.1K
10:54 3,092.10 3,092.10 3,090.50 3,091.70 2.1K
10:55 3,091.60 3,092.80 3,090.70 3,092.80 2.5K
10:56 3,092.80 3,092.80 3,089.30 3,089.30 2.8K
10:57 3,089.90 3,090.50 3,089.30 3,090.50 0.8K
10:58 3,091.90 3,092.10 3,091.40 3,091.40 1.6K
10:59 3,091.20 3,092.10 3,091.20 3,091.90 4.3K
11:00 3,091.90 3,091.90 3,090.50 3,090.50 0.8K
11:01 3,090.50 3,091.80 3,090.40 3,091.80 0.6K
11:02 3,091.30 3,092.00 3,088.90 3,088.90 5.4K
11:03 3,089.90 3,090.50 3,089.90 3,090.00 2.0K
11:04 3,090.00 3,090.90 3,089.80 3,089.80 3.0K
11:05 3,090.00 3,090.10 3,089.70 3,090.00 1.3K
11:06 3,090.00 3,090.50 3,089.90 3,090.20 1.0K
11:07 3,090.00 3,090.80 3,089.90 3,090.60 0.6K
11:08 3,090.80 3,091.00 3,090.00 3,090.40 0.9K
11:09 3,090.40 3,090.90 3,088.60 3,088.60 2.5K
11:10 3,088.80 3,089.10 3,087.90 3,088.40 2.7K
11:11 3,088.20 3,088.20 3,086.80 3,087.10 2.7K
11:12 3,087.80 3,088.10 3,086.90 3,087.60 1.0K
11:13 3,087.60 3,088.00 3,087.30 3,087.60 1.5K
11:14 3,087.80 3,088.90 3,087.60 3,088.50 1.9K
11:15 3,088.10 3,089.20 3,087.70 3,088.70 2.2K
11:16 3,089.80 3,090.00 3,089.00 3,089.80 2.0K
11:17 3,089.90 3,090.00 3,089.00 3,089.50 1.3K
11:18 3,089.40 3,089.80 3,088.00 3,089.80 2.7K
11:19 3,089.80 3,089.80 3,087.70 3,087.90 1.1K
11:20 3,087.90 3,088.00 3,087.40 3,088.00 1.1K
11:21 3,087.90 3,089.50 3,087.40 3,089.30 7.9K
11:22 3,089.20 3,089.40 3,088.50 3,088.90 1.1K
11:23 3,089.10 3,089.10 3,088.00 3,088.10 1.1K
11:24 3,088.50 3,092.90 3,088.50 3,092.90 1.9K
11:25 3,092.90 3,093.10 3,090.50 3,092.00 2.7K
11:26 3,092.00 3,092.60 3,091.10 3,091.10 1.2K
11:27 3,092.00 3,093.20 3,091.70 3,093.20 3.4K
11:28 3,092.10 3,092.10 3,091.10 3,091.30 1.0K
11:29 3,091.30 3,091.30 3,090.60 3,091.00 0.7K
11:30 3,091.70 3,093.30 3,091.70 3,093.20 1.7K
11:31 3,093.60 3,095.00 3,093.50 3,095.00 3.8K
11:32 3,095.00 3,095.50 3,095.00 3,095.50 0.8K
11:33 3,095.50 3,095.50 3,093.90 3,093.90 0.9K
11:34 3,094.50 3,094.50 3,093.30 3,093.50 0.7K
11:35 3,093.50 3,094.00 3,093.30 3,093.60 0.4K
11:36 3,093.90 3,094.00 3,093.30 3,093.60 0.5K
11:37 3,093.60 3,093.70 3,092.70 3,093.00 1.6K
11:38 3,093.10 3,093.80 3,092.90 3,093.30 0.5K
11:39 3,093.30 3,093.50 3,092.40 3,092.40 0.7K
11:40 3,092.50 3,092.50 3,091.90 3,092.00 0.4K
11:41 3,092.00 3,093.00 3,091.70 3,091.70 1.1K
11:42 3,092.30 3,093.00 3,090.50 3,091.70 2.0K
11:43 3,091.80 3,093.00 3,090.70 3,093.00 1.1K
11:44 3,092.90 3,093.00 3,091.70 3,092.90 1.4K
11:45 3,092.90 3,095.00 3,092.80 3,095.00 3.3K
11:46 3,094.90 3,096.00 3,094.40 3,095.00 1.0K
11:47 3,094.80 3,095.90 3,094.10 3,095.10 1.6K
11:48 3,095.70 3,096.00 3,094.70 3,095.90 0.7K
11:49 3,096.00 3,097.00 3,095.90 3,096.90 3.1K
11:50 3,096.70 3,097.00 3,096.20 3,096.90 1.1K
11:51 3,097.00 3,098.00 3,096.90 3,097.90 1.6K
11:52 3,097.70 3,098.00 3,095.50 3,096.60 0.7K
11:53 3,096.60 3,097.00 3,095.60 3,097.00 0.8K
11:54 3,097.00 3,097.00 3,096.00 3,096.40 0.7K
11:55 3,096.70 3,096.70 3,096.00 3,096.20 0.4K
11:56 3,096.10 3,096.50 3,096.10 3,096.20 0.8K
11:57 3,096.10 3,096.10 3,095.00 3,095.50 1.2K
11:58 3,095.30 3,097.00 3,095.20 3,096.20 1.5K
11:59 3,096.10 3,098.00 3,095.90 3,098.00 1.0K
12:00 3,097.90 3,098.50 3,096.90 3,098.20 20.8K
12:01 3,097.50 3,099.60 3,097.50 3,099.60 7.9K
12:02 3,099.50 3,099.90 3,097.80 3,097.90 3.1K
12:03 3,097.10 3,097.40 3,095.00 3,095.00 10.8K
12:04 3,094.90 3,095.00 3,093.90 3,093.90 2.3K
12:05 3,094.10 3,094.40 3,091.30 3,091.30 2.5K
12:06 3,091.10 3,092.00 3,090.20 3,090.20 2.2K
12:07 3,090.00 3,090.00 3,089.90 3,090.00 2.1K
12:08 3,090.00 3,090.50 3,089.70 3,090.00 1.1K
12:09 3,090.00 3,090.00 3,089.90 3,090.00 1.7K
12:10 3,090.00 3,090.50 3,089.80 3,090.30 5.6K
12:11 3,090.20 3,090.30 3,090.20 3,090.30 1.3K
12:12 3,090.20 3,090.30 3,087.00 3,089.50 7.6K
12:13 3,088.20 3,090.00 3,088.20 3,090.00 1.4K
12:14 3,090.00 3,094.60 3,089.50 3,094.60 3.8K
12:15 3,095.00 3,095.10 3,092.40 3,093.80 2.4K
12:16 3,093.80 3,095.00 3,090.00 3,091.60 24.5K
12:17 3,090.80 3,093.40 3,090.80 3,092.90 2.1K
12:18 3,092.90 3,092.90 3,091.30 3,091.40 1.1K
12:19 3,092.00 3,092.00 3,091.30 3,092.00 1.2K
12:20 3,091.30 3,091.90 3,090.10 3,091.70 3.6K
12:21 3,091.50 3,092.10 3,090.50 3,090.60 1.4K
12:22 3,090.60 3,091.20 3,090.50 3,090.70 1.2K
12:23 3,091.00 3,091.20 3,090.20 3,091.20 0.9K
12:24 3,091.30 3,091.50 3,090.00 3,090.20 1.0K
12:25 3,090.20 3,091.50 3,090.10 3,091.50 3.0K
12:26 3,091.30 3,092.80 3,091.10 3,092.10 2.4K
12:27 3,092.20 3,092.20 3,091.30 3,092.00 5.0K
12:28 3,092.00 3,092.00 3,091.30 3,092.00 3.2K
12:29 3,092.00 3,092.00 3,091.80 3,091.80 5.7K
12:30 3,091.50 3,092.00 3,091.00 3,091.00 1.4K
12:31 3,091.00 3,091.00 3,090.40 3,090.50 0.8K
12:32 3,090.30 3,090.50 3,089.70 3,090.00 3.6K
12:33 3,090.00 3,093.80 3,089.90 3,091.60 21.9K
12:34 3,091.80 3,091.80 3,089.10 3,090.00 2.5K
12:35 3,090.00 3,090.00 3,089.70 3,090.00 0.9K
12:36 3,090.00 3,090.00 3,089.20 3,089.50 0.8K
12:37 3,089.20 3,090.00 3,088.80 3,090.00 0.8K
12:38 3,090.00 3,090.00 3,088.10 3,089.10 0.6K
12:39 3,089.30 3,089.90 3,089.30 3,089.70 0.6K
12:40 3,089.90 3,090.00 3,089.00 3,089.60 0.8K
12:41 3,089.80 3,089.80 3,087.70 3,088.90 0.8K
12:42 3,088.80 3,089.10 3,088.00 3,088.40 0.7K
12:43 3,088.50 3,089.50 3,088.00 3,088.70 0.8K
12:44 3,088.70 3,088.80 3,088.20 3,088.50 0.5K
12:45 3,088.50 3,088.50 3,087.80 3,088.50 1.2K
12:46 3,088.50 3,088.60 3,088.00 3,088.00 0.7K
12:47 3,088.40 3,088.50 3,088.30 3,088.50 0.7K
12:48 3,088.50 3,088.60 3,087.20 3,088.10 1.1K
12:49 3,088.50 3,089.50 3,088.40 3,089.40 1.2K
12:50 3,089.30 3,089.50 3,088.50 3,088.80 0.2K
12:51 3,088.70 3,090.20 3,088.50 3,089.90 1.5K
12:52 3,090.00 3,090.10 3,089.10 3,089.40 0.9K
12:53 3,089.90 3,090.00 3,088.90 3,088.90 1.5K
12:54 3,089.00 3,089.40 3,088.40 3,088.90 0.3K
12:55 3,089.30 3,089.60 3,088.20 3,089.60 0.8K
12:56 3,089.50 3,089.70 3,088.00 3,089.70 0.6K
12:57 3,088.90 3,090.00 3,088.50 3,088.70 1.1K
12:58 3,089.20 3,090.00 3,088.00 3,089.00 4.9K
12:59 3,089.00 3,091.20 3,088.90 3,090.10 2.8K
13:00 3,091.00 3,091.40 3,089.80 3,090.20 2.1K
13:01 3,090.10 3,090.40 3,089.10 3,090.00 0.9K
13:02 3,090.00 3,090.00 3,089.20 3,089.40 2.8K
13:03 3,088.40 3,088.90 3,087.30 3,087.30 1.8K
13:04 3,088.90 3,089.10 3,087.80 3,088.20 1.1K
13:05 3,088.20 3,089.00 3,087.20 3,087.40 2.4K
13:06 3,087.20 3,088.60 3,086.30 3,087.30 7.6K
13:07 3,087.10 3,089.00 3,087.10 3,089.00 3.0K
13:08 3,090.00 3,090.00 3,087.60 3,088.00 2.3K
13:09 3,088.00 3,089.00 3,087.60 3,087.60 2.9K
13:10 3,087.00 3,088.00 3,086.00 3,087.00 7.5K
13:11 3,087.00 3,087.00 3,086.80 3,087.00 1.3K
13:12 3,086.90 3,087.00 3,086.10 3,087.00 1.0K
13:13 3,087.00 3,087.90 3,086.00 3,087.00 1.7K
13:14 3,087.30 3,088.00 3,087.00 3,088.00 0.6K
13:15 3,088.00 3,088.50 3,087.00 3,088.40 7.0K
13:16 3,087.50 3,088.50 3,086.00 3,086.00 3.6K
13:17 3,086.30 3,086.70 3,086.00 3,086.30 3.2K
13:18 3,086.30 3,086.30 3,085.20 3,086.00 0.9K
13:19 3,086.30 3,086.40 3,085.80 3,086.30 2.6K
13:20 3,086.30 3,086.30 3,085.40 3,085.70 1.5K
13:21 3,086.00 3,086.20 3,085.50 3,085.50 0.8K
13:22 3,085.10 3,086.00 3,085.10 3,085.60 1.3K
13:23 3,085.60 3,086.30 3,084.90 3,085.00 1.9K
13:24 3,084.90 3,086.30 3,083.70 3,083.70 3.3K
13:25 3,083.00 3,085.60 3,082.90 3,085.00 3.9K
13:26 3,085.50 3,086.00 3,085.10 3,086.00 1.0K
13:27 3,086.30 3,086.30 3,085.90 3,086.30 1.6K
13:28 3,086.30 3,086.70 3,085.70 3,086.60 0.8K
13:29 3,086.40 3,086.50 3,085.00 3,086.00 0.8K
13:30 3,085.10 3,085.50 3,083.70 3,085.20 5.3K
13:31 3,084.70 3,084.70 3,082.00 3,082.50 1.5K
13:32 3,083.00 3,084.60 3,082.60 3,083.80 1.4K
13:33 3,084.00 3,084.50 3,082.90 3,084.30 1.1K
13:34 3,084.30 3,084.90 3,083.00 3,084.90 0.7K
13:35 3,084.30 3,085.00 3,083.70 3,084.50 0.4K
13:36 3,084.60 3,085.80 3,084.60 3,085.00 0.7K
13:37 3,084.80 3,085.80 3,083.30 3,083.60 1.4K
13:38 3,083.90 3,085.00 3,083.70 3,085.00 0.9K
13:39 3,084.60 3,085.00 3,084.20 3,084.70 1.5K
13:40 3,084.20 3,085.00 3,084.10 3,085.00 0.5K
13:41 3,084.40 3,085.00 3,083.80 3,085.00 0.7K
13:42 3,085.00 3,085.00 3,084.20 3,084.70 0.6K
13:43 3,084.70 3,085.00 3,084.40 3,085.00 0.5K
13:44 3,085.00 3,085.00 3,084.10 3,084.10 0.6K
13:45 3,083.90 3,084.90 3,083.90 3,084.70 0.6K
13:46 3,084.70 3,084.80 3,083.90 3,084.80 0.7K
13:47 3,084.80 3,085.00 3,084.00 3,084.80 0.6K
13:48 3,084.80 3,084.80 3,083.00 3,083.50 1.7K
13:49 3,083.50 3,085.00 3,083.10 3,085.00 1.0K
13:50 3,085.00 3,085.00 3,084.80 3,084.90 0.4K
13:51 3,084.90 3,085.00 3,084.70 3,085.00 0.5K
13:52 3,085.00 3,085.00 3,084.70 3,085.00 0.6K
13:53 3,084.90 3,085.00 3,084.60 3,085.00 0.5K
13:54 3,085.00 3,085.00 3,084.30 3,084.70 0.9K
13:55 3,084.90 3,084.90 3,082.80 3,083.20 2.5K
13:56 3,082.30 3,084.80 3,082.30 3,083.00 2.6K
13:57 3,085.00 3,085.00 3,082.90 3,083.10 14.3K
13:58 3,082.90 3,084.20 3,081.00 3,084.10 9.5K
13:59 3,084.40 3,085.00 3,083.40 3,083.80 7.3K
14:00 3,084.60 3,086.00 3,084.30 3,085.70 0.6K
14:01 3,085.50 3,088.20 3,085.50 3,088.00 1.8K
14:02 3,088.30 3,088.30 3,084.90 3,085.00 13.3K
14:03 3,085.00 3,085.00 3,084.20 3,084.20 5.0K
14:04 3,084.90 3,084.90 3,082.60 3,084.20 1.0K
14:05 3,083.80 3,084.40 3,083.50 3,083.50 8.6K
14:06 3,084.70 3,084.80 3,083.20 3,084.50 0.7K
14:07 3,083.80 3,084.50 3,083.10 3,084.00 1.2K
14:08 3,084.00 3,084.00 3,082.70 3,082.80 0.7K
14:09 3,082.40 3,083.40 3,081.80 3,082.00 4.3K
14:10 3,082.00 3,086.70 3,082.00 3,085.50 21.5K
14:11 3,085.70 3,086.00 3,085.40 3,086.00 0.7K
14:12 3,085.90 3,086.00 3,085.50 3,085.50 1.9K
14:13 3,085.70 3,085.70 3,085.00 3,085.00 1.2K
14:14 3,084.80 3,085.00 3,084.50 3,084.60 1.1K
14:15 3,084.20 3,085.00 3,082.90 3,084.40 1.7K
14:16 3,084.40 3,084.40 3,082.00 3,083.20 10.5K
14:17 3,083.30 3,083.40 3,081.80 3,082.70 0.7K
14:18 3,083.30 3,084.20 3,082.30 3,083.60 0.6K
14:19 3,083.00 3,084.00 3,083.00 3,083.70 0.5K
14:20 3,083.70 3,084.10 3,083.20 3,084.10 1.0K
14:21 3,084.30 3,084.30 3,081.90 3,082.00 1.5K
14:22 3,082.00 3,083.00 3,081.90 3,082.90 3.4K
14:23 3,082.90 3,083.50 3,082.80 3,083.50 3.7K
14:24 3,083.50 3,083.70 3,082.10 3,083.70 1.8K
14:25 3,083.70 3,084.00 3,083.30 3,084.00 1.7K
14:26 3,084.00 3,084.00 3,083.40 3,084.00 1.3K
14:27 3,084.00 3,084.00 3,083.00 3,083.50 1.9K
14:28 3,083.70 3,083.70 3,082.50 3,083.30 1.2K
14:29 3,083.30 3,083.30 3,081.40 3,081.40 1.8K
14:30 3,082.00 3,082.00 3,080.70 3,082.00 1.9K
14:31 3,082.00 3,082.00 3,080.00 3,080.00 4.3K
14:32 3,081.50 3,082.50 3,081.50 3,081.90 2.1K
14:33 3,082.50 3,082.50 3,080.40 3,081.00 2.4K
14:34 3,081.20 3,082.40 3,080.00 3,081.20 3.9K
14:35 3,081.80 3,082.50 3,081.30 3,082.00 5.4K
14:36 3,081.70 3,082.60 3,081.10 3,082.60 4.0K
14:37 3,083.00 3,083.00 3,080.90 3,081.70 3.5K
14:38 3,081.80 3,081.80 3,080.00 3,080.40 1.8K
14:39 3,080.70 3,080.90 3,078.00 3,079.80 5.1K
14:40 3,079.90 3,080.10 3,078.40 3,078.70 3.6K
14:41 3,078.40 3,078.70 3,077.40 3,078.30 7.6K
14:42 3,078.30 3,078.30 3,074.80 3,075.50 14.5K
14:43 3,074.40 3,074.40 3,071.00 3,071.00 9.6K
14:44 3,071.00 3,073.20 3,070.60 3,073.00 8.4K
14:45 3,073.40 3,074.70 3,072.30 3,072.50 13.4K
14:46 3,070.10 3,073.80 3,070.10 3,073.80 20.8K
14:47 3,074.00 3,074.20 3,072.30 3,072.30 6.9K
14:48 3,072.00 3,074.20 3,072.00 3,073.80 3.2K
14:49 3,073.30 3,075.00 3,073.20 3,074.50 2.9K
14:50 3,074.00 3,074.50 3,074.00 3,074.00 4.9K
14:51 3,073.10 3,073.10 3,070.30 3,070.70 30.2K
14:52 3,071.00 3,072.70 3,070.30 3,072.60 9.3K
14:53 3,072.70 3,073.40 3,071.00 3,071.30 9.8K
14:54 3,072.00 3,072.50 3,071.90 3,072.00 3.4K
14:55 3,072.00 3,072.50 3,069.90 3,069.90 6.7K
14:56 3,070.00 3,072.00 3,069.90 3,071.20 9.6K
14:57 3,070.20 3,071.00 3,069.20 3,070.00 6.6K
14:58 3,071.30 3,071.40 3,067.20 3,067.20 15.5K
14:59 3,068.60 3,069.40 3,065.00 3,065.00 11.4K
15:00 3,064.90 3,066.60 3,063.50 3,063.70 31.8K
15:01 3,063.50 3,066.10 3,063.50 3,064.10 22.2K
15:02 3,064.00 3,064.10 3,062.10 3,063.30 22.1K
15:03 3,062.90 3,066.10 3,062.60 3,065.80 16.8K
15:04 3,065.00 3,065.00 3,062.20 3,063.20 33.1K
15:05 3,063.00 3,063.20 3,061.50 3,062.70 13.9K
15:06 3,062.90 3,067.60 3,062.90 3,067.60 13.9K
15:07 3,066.50 3,068.30 3,066.30 3,068.00 22.4K
15:08 3,067.40 3,068.00 3,065.50 3,065.50 14.6K
15:09 3,065.40 3,070.80 3,065.40 3,070.10 36.6K
15:10 3,069.70 3,069.90 3,069.20 3,069.90 12.5K
15:11 3,070.00 3,072.00 3,070.00 3,071.60 19.4K
15:12 3,071.70 3,071.70 3,070.00 3,070.00 13.0K
15:13 3,070.30 3,070.30 3,067.50 3,067.90 9.6K
15:14 3,066.80 3,067.10 3,066.60 3,067.10 14.7K
15:15 3,067.00 3,068.40 3,067.00 3,068.40 14.3K
15:16 3,070.50 3,071.00 3,069.00 3,071.00 20.1K
15:17 3,070.70 3,070.70 3,068.80 3,069.10 17.4K
15:18 3,069.00 3,069.10 3,068.00 3,068.50 11.1K
15:19 3,068.80 3,068.80 3,067.60 3,067.60 10.5K
15:20 3,067.60 3,067.60 3,065.20 3,067.00 27.2K
15:21 3,067.60 3,070.50 3,067.60 3,069.30 49.2K
15:22 3,069.00 3,069.60 3,068.20 3,068.20 12.3K
15:23 3,068.30 3,068.30 3,068.20 3,068.30 9.0K
15:24 3,068.30 3,068.50 3,068.30 3,068.50 8.0K
15:25 3,068.50 3,068.70 3,068.40 3,068.70 8.9K
15:26 3,069.20 3,072.90 3,069.20 3,072.10 16.4K
15:27 3,071.40 3,074.90 3,071.00 3,074.80 10.2K
15:28 3,077.50 3,078.90 3,076.50 3,077.10 14.8K
15:29 3,077.10 3,081.30 3,067.50 3,067.50 12.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음