Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,000.00 3,000.00 3,000.00 3,000.00 5.7K
09:15 2,997.50 2,999.60 2,989.10 2,990.50 23.9K
09:16 2,988.70 2,999.90 2,987.00 2,999.90 34.5K
09:17 3,004.50 3,004.50 2,999.50 3,000.10 13.5K
09:18 2,999.40 3,005.30 2,999.40 3,005.30 5.6K
09:19 3,005.60 3,012.40 3,005.60 3,012.40 7.6K
09:20 3,013.60 3,023.00 3,013.60 3,023.00 17.2K
09:21 3,022.00 3,026.90 3,021.30 3,025.40 14.0K
09:22 3,025.40 3,032.90 3,025.40 3,032.90 11.0K
09:23 3,032.90 3,036.80 3,032.60 3,032.70 11.5K
09:24 3,034.50 3,039.00 3,033.60 3,039.00 9.3K
09:25 3,039.00 3,043.00 3,035.20 3,043.00 19.3K
09:26 3,044.00 3,045.00 3,044.00 3,045.00 17.8K
09:27 3,045.00 3,050.00 3,045.00 3,049.40 18.9K
09:28 3,051.00 3,051.00 3,046.70 3,048.30 20.6K
09:29 3,048.90 3,051.60 3,047.30 3,051.00 20.1K
09:30 3,051.20 3,051.90 3,048.00 3,048.80 12.3K
09:31 3,048.80 3,054.80 3,048.80 3,054.40 13.6K
09:32 3,054.00 3,056.80 3,053.80 3,056.20 15.8K
09:33 3,056.20 3,058.00 3,055.90 3,056.40 11.1K
09:34 3,057.50 3,062.50 3,057.50 3,062.10 22.6K
09:35 3,062.40 3,067.30 3,061.70 3,067.30 18.8K
09:36 3,066.90 3,066.90 3,062.30 3,062.30 11.3K
09:37 3,061.70 3,064.00 3,060.00 3,063.40 7.8K
09:38 3,064.20 3,064.60 3,061.70 3,062.00 6.9K
09:39 3,062.50 3,064.60 3,061.80 3,063.60 6.7K
09:40 3,063.60 3,064.80 3,063.00 3,064.80 3.0K
09:41 3,065.00 3,065.60 3,063.50 3,065.60 13.1K
09:42 3,065.80 3,066.80 3,062.60 3,062.60 18.5K
09:43 3,063.00 3,063.00 3,058.50 3,059.80 19.5K
09:44 3,060.80 3,063.00 3,059.40 3,059.40 10.4K
09:45 3,060.00 3,063.00 3,059.90 3,062.90 13.4K
09:46 3,062.80 3,063.00 3,061.10 3,062.00 6.6K
09:47 3,061.60 3,069.00 3,061.60 3,067.00 13.4K
09:48 3,067.50 3,067.50 3,064.00 3,065.90 9.9K
09:49 3,065.60 3,065.90 3,064.10 3,064.90 7.6K
09:50 3,064.90 3,067.00 3,064.60 3,064.60 5.4K
09:51 3,064.50 3,066.90 3,064.50 3,064.70 4.9K
09:52 3,063.80 3,064.80 3,062.20 3,063.10 5.5K
09:53 3,064.00 3,065.50 3,061.30 3,065.50 2.9K
09:54 3,065.20 3,065.50 3,062.50 3,063.30 3.6K
09:55 3,063.00 3,063.50 3,057.80 3,063.50 14.8K
09:56 3,063.40 3,064.80 3,061.30 3,062.60 5.0K
09:57 3,063.90 3,065.60 3,063.80 3,064.00 5.8K
09:58 3,064.00 3,065.00 3,063.30 3,065.00 2.1K
09:59 3,065.00 3,067.00 3,064.50 3,066.90 7.8K
10:00 3,067.00 3,069.00 3,066.70 3,066.70 10.6K
10:01 3,066.70 3,068.40 3,063.50 3,063.90 6.7K
10:02 3,064.40 3,064.40 3,063.10 3,063.10 3.7K
10:03 3,063.50 3,064.20 3,062.70 3,063.20 4.2K
10:04 3,064.00 3,067.20 3,063.20 3,067.20 7.5K
10:05 3,067.20 3,067.80 3,063.90 3,063.90 6.9K
10:06 3,063.80 3,067.00 3,063.20 3,064.00 11.1K
10:07 3,064.00 3,067.00 3,064.00 3,066.20 4.6K
10:08 3,066.70 3,066.70 3,060.70 3,060.70 6.7K
10:09 3,060.70 3,063.40 3,059.10 3,063.00 7.0K
10:10 3,062.90 3,065.00 3,062.60 3,063.00 2.1K
10:11 3,062.90 3,063.90 3,061.50 3,063.50 2.6K
10:12 3,063.90 3,064.00 3,063.10 3,063.70 2.1K
10:13 3,063.70 3,066.90 3,063.10 3,066.90 5.9K
10:14 3,066.90 3,066.90 3,065.00 3,066.70 4.2K
10:15 3,066.10 3,068.00 3,066.10 3,067.80 5.2K
10:16 3,067.80 3,072.00 3,067.80 3,072.00 23.7K
10:17 3,072.10 3,074.40 3,072.10 3,073.10 11.6K
10:18 3,072.00 3,073.00 3,069.70 3,069.90 7.4K
10:19 3,070.00 3,070.00 3,067.00 3,067.80 3.5K
10:20 3,067.80 3,067.80 3,063.00 3,064.50 6.1K
10:21 3,064.50 3,067.40 3,063.50 3,066.60 5.1K
10:22 3,066.90 3,069.00 3,066.60 3,066.80 4.5K
10:23 3,066.60 3,066.60 3,064.10 3,064.60 5.5K
10:24 3,064.90 3,066.10 3,064.70 3,065.20 3.9K
10:25 3,065.20 3,065.90 3,062.40 3,062.40 3.6K
10:26 3,062.70 3,063.10 3,062.00 3,062.00 3.3K
10:27 3,062.00 3,062.60 3,061.30 3,062.00 2.9K
10:28 3,062.90 3,063.90 3,061.30 3,061.30 3.9K
10:29 3,061.30 3,062.10 3,060.40 3,062.10 3.2K
10:30 3,062.10 3,063.40 3,061.00 3,061.00 2.2K
10:31 3,061.60 3,061.60 3,060.60 3,060.60 2.3K
10:32 3,060.70 3,061.00 3,055.00 3,055.00 13.0K
10:33 3,055.40 3,056.00 3,054.50 3,055.30 10.0K
10:34 3,055.30 3,055.30 3,050.20 3,050.20 11.7K
10:35 3,051.00 3,051.00 3,048.50 3,049.00 11.4K
10:36 3,048.80 3,049.00 3,046.80 3,047.70 5.3K
10:37 3,046.70 3,048.00 3,046.00 3,046.00 4.9K
10:38 3,046.40 3,051.00 3,046.10 3,050.90 9.2K
10:39 3,051.00 3,053.60 3,051.00 3,053.00 5.9K
10:40 3,053.40 3,057.00 3,053.00 3,054.40 5.1K
10:41 3,055.30 3,055.30 3,053.20 3,055.00 2.7K
10:42 3,055.00 3,055.00 3,048.80 3,048.80 9.9K
10:43 3,049.00 3,049.80 3,048.50 3,049.10 2.1K
10:44 3,049.70 3,050.00 3,048.40 3,050.00 3.3K
10:45 3,050.00 3,051.50 3,049.60 3,051.50 18.5K
10:46 3,051.60 3,053.00 3,050.30 3,051.10 4.4K
10:47 3,051.10 3,051.80 3,050.60 3,051.30 1.4K
10:48 3,051.90 3,052.00 3,047.60 3,048.40 5.6K
10:49 3,048.60 3,050.00 3,048.60 3,049.80 2.3K
10:50 3,049.80 3,050.90 3,048.60 3,050.20 2.5K
10:51 3,050.50 3,051.00 3,048.80 3,049.00 2.2K
10:52 3,049.00 3,049.00 3,048.00 3,048.30 6.3K
10:53 3,048.30 3,049.90 3,048.30 3,049.10 1.8K
10:54 3,049.20 3,050.00 3,048.80 3,048.90 7.5K
10:55 3,049.50 3,051.90 3,049.50 3,051.90 17.1K
10:56 3,051.10 3,052.50 3,050.40 3,051.50 2.0K
10:57 3,051.50 3,052.30 3,051.00 3,051.20 3.4K
10:58 3,052.10 3,052.30 3,049.80 3,050.00 20.0K
10:59 3,052.10 3,053.90 3,051.50 3,053.90 4.6K
11:00 3,053.90 3,054.10 3,053.10 3,054.10 1.8K
11:01 3,054.30 3,054.90 3,054.30 3,054.90 3.0K
11:02 3,054.90 3,056.40 3,053.80 3,056.40 26.2K
11:03 3,055.10 3,055.30 3,054.00 3,054.50 2.8K
11:04 3,054.00 3,055.30 3,054.00 3,055.30 4.2K
11:05 3,054.90 3,054.90 3,052.20 3,053.10 1.9K
11:06 3,053.10 3,053.90 3,053.00 3,053.10 1.3K
11:07 3,052.60 3,053.70 3,052.30 3,053.00 1.7K
11:08 3,052.40 3,053.00 3,052.10 3,052.70 2.4K
11:09 3,052.70 3,053.00 3,052.30 3,053.00 1.5K
11:10 3,053.00 3,053.50 3,052.20 3,053.50 6.3K
11:11 3,053.50 3,053.50 3,052.60 3,052.60 2.1K
11:12 3,052.50 3,052.50 3,049.80 3,050.00 7.1K
11:13 3,049.50 3,050.00 3,049.40 3,049.90 2.7K
11:14 3,050.00 3,051.50 3,049.90 3,051.50 5.1K
11:15 3,051.50 3,051.50 3,051.10 3,051.50 1.7K
11:16 3,051.50 3,051.50 3,049.40 3,050.00 2.0K
11:17 3,050.00 3,050.00 3,049.40 3,049.80 1.6K
11:18 3,049.60 3,049.60 3,045.50 3,046.90 8.3K
11:19 3,047.30 3,047.30 3,044.10 3,044.10 13.2K
11:20 3,044.10 3,045.50 3,044.00 3,045.50 1.5K
11:21 3,045.10 3,045.10 3,042.70 3,043.60 3.7K
11:22 3,043.90 3,043.90 3,041.80 3,042.00 2.7K
11:23 3,043.00 3,043.50 3,042.10 3,042.10 2.3K
11:24 3,042.10 3,042.40 3,041.90 3,042.20 0.6K
11:25 3,042.40 3,042.40 3,040.00 3,040.20 9.7K
11:26 3,040.20 3,040.40 3,039.10 3,039.30 2.3K
11:27 3,038.60 3,039.50 3,037.10 3,039.00 4.8K
11:28 3,038.50 3,040.30 3,037.10 3,037.10 2.5K
11:29 3,038.30 3,038.40 3,035.20 3,036.90 53.9K
11:30 3,037.00 3,037.40 3,033.90 3,037.30 3.0K
11:31 3,037.80 3,038.80 3,036.10 3,036.60 1.5K
11:32 3,036.20 3,036.20 3,033.60 3,036.00 2.1K
11:33 3,035.90 3,036.10 3,032.60 3,033.50 2.8K
11:34 3,034.50 3,035.70 3,032.60 3,035.60 2.1K
11:35 3,035.00 3,035.30 3,033.80 3,033.80 2.5K
11:36 3,033.00 3,034.10 3,031.90 3,032.00 2.6K
11:37 3,031.90 3,032.50 3,031.00 3,032.50 2.5K
11:38 3,033.90 3,035.00 3,033.30 3,035.00 3.8K
11:39 3,034.50 3,039.20 3,034.50 3,037.50 5.4K
11:40 3,037.50 3,039.70 3,037.10 3,039.00 2.2K
11:41 3,039.10 3,042.50 3,038.80 3,041.30 5.1K
11:42 3,041.30 3,043.90 3,041.30 3,043.40 5.0K
11:43 3,042.30 3,043.00 3,040.20 3,041.90 1.6K
11:44 3,041.30 3,042.70 3,039.70 3,042.70 2.6K
11:45 3,042.70 3,042.70 3,040.50 3,041.50 1.1K
11:46 3,041.50 3,042.00 3,038.20 3,040.50 1.9K
11:47 3,039.30 3,040.50 3,038.60 3,040.50 1.1K
11:48 3,039.50 3,040.20 3,038.60 3,039.90 0.9K
11:49 3,039.50 3,041.30 3,039.50 3,041.30 1.0K
11:50 3,040.70 3,041.30 3,040.00 3,040.00 1.9K
11:51 3,040.70 3,040.70 3,039.70 3,039.70 1.2K
11:52 3,040.40 3,040.50 3,039.10 3,040.40 0.7K
11:53 3,040.30 3,040.30 3,039.10 3,039.60 1.1K
11:54 3,039.80 3,040.00 3,039.00 3,040.00 1.1K
11:55 3,040.00 3,041.30 3,039.90 3,040.60 1.7K
11:56 3,039.50 3,041.40 3,039.50 3,041.40 0.8K
11:57 3,041.30 3,041.70 3,040.50 3,040.90 1.7K
11:58 3,040.10 3,040.90 3,040.00 3,040.60 0.7K
11:59 3,040.50 3,040.50 3,040.00 3,040.00 1.2K
12:00 3,040.00 3,041.30 3,039.70 3,041.00 1.1K
12:01 3,040.60 3,041.40 3,039.10 3,039.10 1.5K
12:02 3,040.40 3,041.60 3,039.60 3,041.60 0.7K
12:03 3,041.60 3,043.50 3,041.60 3,042.00 3.5K
12:04 3,041.90 3,043.40 3,041.60 3,042.60 0.8K
12:05 3,042.70 3,044.00 3,041.80 3,044.00 108.3K
12:06 3,044.10 3,046.10 3,043.70 3,046.10 4.2K
12:07 3,046.10 3,046.50 3,044.50 3,046.50 3.6K
12:08 3,046.50 3,048.00 3,046.50 3,047.70 3.7K
12:09 3,047.90 3,048.50 3,047.00 3,047.70 2.7K
12:10 3,047.50 3,047.50 3,046.50 3,046.60 1.1K
12:11 3,045.10 3,046.60 3,041.30 3,042.00 2.0K
12:12 3,041.00 3,042.10 3,041.00 3,042.00 5.7K
12:13 3,041.90 3,042.00 3,041.90 3,042.00 1.2K
12:14 3,042.00 3,042.00 3,041.20 3,041.90 1.6K
12:15 3,042.20 3,042.90 3,042.20 3,042.90 2.3K
12:16 3,042.90 3,042.90 3,042.30 3,042.30 0.9K
12:17 3,042.20 3,042.20 3,041.30 3,041.30 1.0K
12:18 3,041.00 3,042.00 3,040.10 3,042.00 2.4K
12:19 3,042.00 3,042.00 3,040.30 3,040.30 2.1K
12:20 3,040.00 3,041.60 3,038.10 3,041.60 3.6K
12:21 3,041.20 3,041.60 3,040.00 3,041.10 0.8K
12:22 3,041.10 3,041.10 3,038.40 3,038.40 1.5K
12:23 3,038.70 3,040.40 3,038.70 3,040.00 1.1K
12:24 3,039.50 3,041.20 3,039.50 3,040.60 1.7K
12:25 3,039.90 3,041.80 3,039.90 3,040.90 1.0K
12:26 3,040.80 3,041.10 3,039.20 3,039.20 0.9K
12:27 3,039.30 3,040.00 3,038.30 3,039.80 3.1K
12:28 3,039.50 3,040.80 3,039.50 3,040.00 11.7K
12:29 3,040.00 3,040.00 3,039.10 3,040.00 1.4K
12:30 3,040.00 3,040.10 3,039.10 3,040.10 0.6K
12:31 3,040.10 3,040.10 3,039.40 3,040.00 1.0K
12:32 3,040.00 3,040.50 3,038.40 3,040.50 1.5K
12:33 3,041.90 3,042.20 3,040.80 3,041.10 0.9K
12:34 3,041.40 3,042.90 3,041.40 3,042.90 1.4K
12:35 3,042.60 3,042.60 3,042.20 3,042.40 1.9K
12:36 3,042.40 3,042.40 3,039.00 3,039.00 2.3K
12:37 3,038.80 3,039.80 3,038.60 3,039.10 1.0K
12:38 3,039.30 3,039.80 3,038.00 3,039.60 1.8K
12:39 3,039.90 3,040.00 3,039.40 3,039.90 0.7K
12:40 3,040.00 3,040.00 3,038.80 3,039.00 1.7K
12:41 3,039.30 3,039.70 3,038.50 3,039.70 0.8K
12:42 3,039.70 3,039.90 3,038.60 3,039.40 1.5K
12:43 3,038.90 3,038.90 3,037.80 3,037.80 2.0K
12:44 3,037.70 3,038.90 3,036.30 3,036.30 1.4K
12:45 3,036.60 3,036.90 3,035.10 3,035.70 3.0K
12:46 3,035.60 3,036.90 3,035.60 3,036.10 1.2K
12:47 3,036.40 3,037.50 3,036.20 3,037.40 2.0K
12:48 3,037.00 3,037.20 3,035.90 3,036.10 3.4K
12:49 3,035.00 3,035.00 3,033.00 3,034.50 4.0K
12:50 3,034.80 3,036.20 3,032.80 3,036.00 2.7K
12:51 3,036.30 3,037.20 3,034.80 3,035.80 3.1K
12:52 3,035.10 3,037.00 3,034.10 3,037.00 3.1K
12:53 3,036.90 3,037.00 3,036.20 3,037.00 0.7K
12:54 3,037.00 3,037.50 3,036.60 3,037.50 1.3K
12:55 3,036.60 3,037.10 3,035.90 3,036.10 2.0K
12:56 3,036.80 3,037.30 3,035.00 3,037.30 2.4K
12:57 3,037.30 3,037.90 3,037.00 3,037.50 3.2K
12:58 3,037.50 3,037.50 3,037.00 3,037.50 0.9K
12:59 3,037.50 3,037.70 3,036.50 3,036.50 1.3K
13:00 3,036.70 3,038.80 3,034.40 3,038.80 4.8K
13:01 3,038.00 3,042.00 3,038.00 3,042.00 6.4K
13:02 3,041.50 3,044.90 3,040.30 3,044.90 4.4K
13:03 3,045.00 3,045.70 3,043.40 3,043.40 4.1K
13:04 3,041.80 3,044.40 3,041.80 3,044.00 1.2K
13:05 3,044.00 3,044.60 3,043.80 3,044.00 1.3K
13:06 3,044.30 3,046.10 3,043.30 3,045.80 0.9K
13:07 3,045.90 3,046.10 3,045.00 3,046.10 0.9K
13:08 3,046.10 3,046.10 3,045.00 3,045.50 1.1K
13:09 3,045.40 3,046.10 3,044.40 3,046.10 1.3K
13:10 3,046.10 3,049.50 3,045.80 3,049.50 5.2K
13:11 3,049.50 3,050.30 3,049.40 3,050.20 4.8K
13:12 3,050.40 3,051.20 3,050.40 3,051.20 2.9K
13:13 3,051.10 3,051.90 3,051.00 3,051.00 2.6K
13:14 3,051.00 3,051.00 3,049.60 3,050.30 2.0K
13:15 3,050.80 3,052.80 3,050.80 3,052.40 2.2K
13:16 3,051.80 3,052.90 3,045.50 3,045.60 29.3K
13:17 3,046.30 3,047.50 3,045.20 3,046.60 4.2K
13:18 3,047.50 3,049.30 3,046.60 3,046.90 2.7K
13:19 3,046.90 3,048.70 3,046.90 3,048.20 1.4K
13:20 3,048.30 3,048.90 3,047.80 3,048.90 1.1K
13:21 3,049.60 3,050.00 3,044.30 3,044.60 28.4K
13:22 3,043.70 3,048.40 3,043.70 3,047.00 3.1K
13:23 3,046.90 3,048.10 3,041.60 3,041.60 2.6K
13:24 3,041.80 3,042.00 3,041.20 3,042.00 1.3K
13:25 3,042.00 3,042.00 3,041.60 3,042.00 1.7K
13:26 3,042.00 3,042.00 3,041.90 3,042.00 0.9K
13:27 3,041.90 3,042.00 3,040.10 3,040.90 1.5K
13:28 3,040.50 3,040.80 3,039.50 3,039.50 1.6K
13:29 3,039.10 3,039.80 3,038.20 3,038.40 1.8K
13:30 3,038.40 3,039.90 3,038.10 3,038.90 1.3K
13:31 3,038.90 3,039.50 3,038.50 3,039.50 1.2K
13:32 3,039.50 3,040.00 3,039.30 3,040.00 0.9K
13:33 3,039.90 3,040.00 3,039.00 3,039.50 0.9K
13:34 3,039.80 3,040.00 3,039.10 3,039.40 1.2K
13:35 3,039.30 3,040.00 3,039.10 3,039.70 1.1K
13:36 3,039.10 3,040.00 3,039.10 3,039.50 1.9K
13:37 3,040.00 3,040.00 3,039.80 3,040.00 0.8K
13:38 3,040.00 3,040.00 3,039.90 3,039.90 0.8K
13:39 3,039.20 3,040.00 3,038.90 3,038.90 1.4K
13:40 3,038.80 3,040.00 3,038.20 3,039.60 3.5K
13:41 3,039.00 3,039.80 3,038.30 3,039.50 1.2K
13:42 3,038.60 3,039.50 3,038.60 3,038.60 1.1K
13:43 3,038.00 3,038.20 3,036.00 3,036.90 3.1K
13:44 3,036.10 3,037.60 3,036.00 3,036.60 0.9K
13:45 3,035.90 3,037.50 3,035.90 3,036.40 1.1K
13:46 3,036.40 3,037.00 3,035.60 3,036.80 1.2K
13:47 3,036.40 3,037.00 3,034.20 3,035.00 1.4K
13:48 3,034.30 3,036.00 3,034.30 3,036.00 0.9K
13:49 3,035.80 3,036.00 3,034.30 3,034.90 1.9K
13:50 3,033.50 3,034.50 3,033.10 3,033.10 3.3K
13:51 3,032.00 3,034.60 3,032.00 3,034.40 2.5K
13:52 3,034.20 3,034.20 3,032.40 3,032.90 1.6K
13:53 3,033.60 3,035.10 3,031.60 3,032.00 5.1K
13:54 3,031.00 3,031.00 3,028.90 3,030.00 12.4K
13:55 3,030.00 3,030.50 3,029.60 3,030.50 4.0K
13:56 3,030.40 3,030.50 3,030.10 3,030.50 2.9K
13:57 3,030.50 3,030.50 3,030.00 3,030.10 1.7K
13:58 3,030.40 3,030.80 3,030.10 3,030.80 0.9K
13:59 3,030.60 3,033.10 3,029.90 3,033.10 3.3K
14:00 3,033.80 3,035.50 3,033.80 3,035.30 3.3K
14:01 3,034.90 3,034.90 3,032.30 3,034.60 1.4K
14:02 3,034.60 3,035.70 3,033.20 3,034.30 1.5K
14:03 3,034.90 3,036.80 3,034.30 3,036.80 2.5K
14:04 3,035.10 3,036.90 3,034.70 3,035.90 1.3K
14:05 3,035.80 3,035.90 3,034.80 3,035.90 1.2K
14:06 3,035.10 3,037.30 3,035.10 3,037.00 1.6K
14:07 3,037.00 3,037.00 3,036.10 3,037.00 0.9K
14:08 3,038.30 3,039.00 3,037.30 3,038.30 3.0K
14:09 3,038.60 3,039.00 3,037.00 3,037.00 3.6K
14:10 3,036.10 3,037.00 3,035.20 3,035.50 1.6K
14:11 3,035.70 3,036.90 3,035.30 3,036.00 1.1K
14:12 3,035.90 3,036.00 3,032.40 3,034.00 24.8K
14:13 3,033.50 3,034.70 3,033.10 3,034.20 2.4K
14:14 3,034.20 3,034.80 3,033.30 3,034.00 1.5K
14:15 3,032.80 3,033.30 3,030.90 3,031.60 2.3K
14:16 3,031.70 3,032.10 3,030.90 3,032.00 1.1K
14:17 3,031.80 3,032.40 3,031.20 3,031.60 0.9K
14:18 3,031.30 3,033.10 3,031.30 3,032.50 1.2K
14:19 3,032.80 3,033.90 3,032.50 3,033.00 0.9K
14:20 3,032.90 3,034.60 3,032.90 3,034.30 1.2K
14:21 3,033.80 3,034.00 3,032.20 3,033.60 1.3K
14:22 3,033.40 3,033.70 3,032.40 3,033.30 1.3K
14:23 3,033.30 3,033.30 3,031.80 3,031.80 2.5K
14:24 3,031.30 3,031.70 3,029.00 3,029.70 3.3K
14:25 3,030.00 3,032.20 3,029.80 3,030.80 4.1K
14:26 3,030.20 3,037.00 3,029.80 3,035.90 57.3K
14:27 3,036.80 3,037.00 3,035.70 3,035.80 1.5K
14:28 3,036.30 3,037.00 3,035.90 3,036.80 2.3K
14:29 3,035.80 3,037.00 3,031.30 3,033.80 33.3K
14:30 3,033.80 3,037.00 3,032.70 3,034.30 11.8K
14:31 3,035.00 3,036.00 3,034.00 3,036.00 5.9K
14:32 3,035.80 3,039.20 3,035.80 3,038.00 4.2K
14:33 3,037.80 3,038.00 3,036.30 3,037.00 8.9K
14:34 3,036.00 3,037.00 3,035.60 3,037.00 1.8K
14:35 3,036.60 3,037.10 3,036.10 3,037.00 3.8K
14:36 3,037.10 3,037.10 3,036.60 3,037.00 2.8K
14:37 3,037.00 3,037.00 3,036.10 3,036.10 2.0K
14:38 3,036.40 3,036.70 3,035.50 3,035.50 3.0K
14:39 3,036.30 3,036.90 3,033.00 3,033.00 9.3K
14:40 3,032.90 3,033.00 3,031.60 3,032.00 2.4K
14:41 3,031.60 3,032.50 3,031.60 3,032.50 4.5K
14:42 3,032.40 3,032.50 3,030.90 3,031.90 12.1K
14:43 3,031.50 3,031.80 3,031.40 3,031.60 1.6K
14:44 3,031.50 3,031.90 3,031.50 3,031.60 1.4K
14:45 3,031.60 3,034.10 3,031.30 3,034.10 10.3K
14:46 3,034.10 3,035.90 3,033.70 3,035.30 3.0K
14:47 3,035.30 3,035.50 3,033.80 3,035.40 2.6K
14:48 3,035.60 3,037.40 3,035.60 3,037.40 2.8K
14:49 3,036.20 3,036.20 3,033.30 3,034.00 7.5K
14:50 3,034.00 3,034.00 3,033.10 3,033.90 3.8K
14:51 3,033.70 3,033.90 3,033.00 3,033.50 1.4K
14:52 3,033.50 3,034.00 3,030.40 3,032.90 5.1K
14:53 3,033.20 3,034.00 3,033.20 3,034.00 3.6K
14:54 3,034.00 3,034.00 3,033.50 3,034.00 2.4K
14:55 3,034.00 3,036.60 3,033.90 3,036.30 4.8K
14:56 3,036.40 3,037.40 3,035.10 3,035.90 2.5K
14:57 3,035.10 3,037.50 3,035.10 3,037.20 1.8K
14:58 3,036.60 3,037.00 3,035.90 3,037.00 1.1K
14:59 3,036.50 3,037.00 3,034.60 3,036.00 2.5K
15:00 3,034.90 3,039.50 3,034.90 3,038.10 11.1K
15:01 3,038.60 3,040.10 3,038.50 3,039.90 9.5K
15:02 3,039.90 3,040.90 3,039.90 3,040.60 11.8K
15:03 3,040.20 3,041.60 3,040.20 3,040.50 7.7K
15:04 3,040.50 3,040.70 3,040.00 3,040.00 7.0K
15:05 3,040.70 3,040.90 3,040.20 3,040.40 5.3K
15:06 3,040.40 3,040.50 3,039.90 3,040.20 4.4K
15:07 3,040.30 3,040.70 3,039.50 3,039.50 7.0K
15:08 3,039.90 3,040.70 3,038.10 3,038.80 5.8K
15:09 3,039.10 3,039.90 3,038.10 3,039.90 5.9K
15:10 3,038.00 3,038.90 3,036.90 3,038.80 10.2K
15:11 3,038.10 3,038.20 3,037.20 3,037.80 5.5K
15:12 3,037.90 3,037.90 3,036.90 3,037.70 6.0K
15:13 3,037.70 3,039.30 3,037.60 3,039.30 7.8K
15:14 3,039.20 3,039.80 3,038.90 3,038.90 7.5K
15:15 3,038.90 3,042.20 3,038.90 3,041.50 14.7K
15:16 3,040.70 3,042.00 3,040.10 3,041.50 13.9K
15:17 3,041.50 3,041.80 3,040.40 3,041.80 10.5K
15:18 3,040.50 3,041.90 3,040.00 3,041.50 10.9K
15:19 3,041.70 3,042.00 3,041.30 3,041.60 6.6K
15:20 3,041.70 3,042.20 3,041.00 3,042.20 20.8K
15:21 3,042.30 3,044.10 3,041.30 3,044.00 10.3K
15:22 3,043.20 3,044.10 3,042.50 3,043.10 10.7K
15:23 3,042.90 3,044.20 3,042.90 3,044.10 10.0K
15:24 3,043.70 3,044.10 3,042.40 3,043.20 9.0K
15:25 3,043.30 3,044.30 3,043.30 3,044.00 12.4K
15:26 3,044.10 3,044.10 3,041.70 3,042.90 6.9K
15:27 3,042.80 3,045.40 3,042.80 3,045.20 7.3K
15:28 3,045.20 3,045.20 3,042.00 3,044.00 4.4K
15:29 3,045.20 3,045.30 3,038.00 3,041.10 4.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음