Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,038.00 3,038.00 3,038.00 3,038.00 2.4K
09:15 3,044.00 3,044.00 3,037.00 3,041.70 6.0K
09:16 3,044.50 3,057.80 3,044.50 3,057.80 10.9K
09:17 3,059.00 3,059.00 3,043.40 3,045.50 11.9K
09:18 3,042.70 3,042.80 3,034.80 3,042.80 4.2K
09:19 3,041.60 3,046.20 3,040.00 3,044.30 4.2K
09:20 3,044.40 3,044.40 3,041.20 3,043.40 2.9K
09:21 3,043.50 3,052.40 3,043.50 3,051.40 3.7K
09:22 3,053.00 3,055.00 3,052.20 3,054.00 4.0K
09:23 3,055.30 3,056.00 3,053.30 3,056.00 6.5K
09:24 3,055.00 3,058.70 3,055.00 3,058.70 4.5K
09:25 3,059.30 3,063.00 3,059.30 3,063.00 9.6K
09:26 3,062.70 3,065.00 3,062.00 3,062.00 10.7K
09:27 3,063.00 3,065.00 3,062.00 3,065.00 7.5K
09:28 3,064.90 3,065.00 3,062.00 3,062.50 4.3K
09:29 3,063.00 3,067.40 3,063.00 3,067.00 9.8K
09:30 3,067.00 3,068.00 3,064.00 3,066.70 10.5K
09:31 3,068.00 3,071.00 3,068.00 3,068.70 15.7K
09:32 3,068.30 3,072.20 3,068.30 3,072.20 6.4K
09:33 3,072.00 3,072.40 3,070.30 3,072.00 6.1K
09:34 3,072.00 3,074.80 3,072.00 3,074.10 8.3K
09:35 3,073.30 3,073.30 3,070.70 3,070.90 8.9K
09:36 3,070.90 3,071.40 3,065.80 3,068.70 10.3K
09:37 3,068.00 3,069.10 3,066.00 3,066.00 3.4K
09:38 3,066.90 3,066.90 3,061.70 3,061.70 9.0K
09:39 3,061.00 3,064.50 3,061.00 3,063.50 6.5K
09:40 3,063.90 3,065.90 3,062.90 3,063.00 5.0K
09:41 3,063.00 3,065.00 3,060.30 3,063.70 10.7K
09:42 3,064.00 3,066.90 3,063.60 3,065.60 4.8K
09:43 3,064.80 3,064.80 3,061.00 3,062.60 7.3K
09:44 3,063.60 3,064.70 3,062.50 3,063.50 2.2K
09:45 3,065.40 3,065.40 3,060.40 3,061.00 7.1K
09:46 3,061.50 3,065.00 3,061.10 3,064.90 5.5K
09:47 3,063.90 3,064.00 3,062.00 3,062.70 1.4K
09:48 3,061.50 3,062.10 3,058.60 3,058.60 4.8K
09:49 3,059.60 3,064.50 3,059.60 3,062.50 9.7K
09:50 3,062.00 3,062.50 3,060.00 3,060.00 10.0K
09:51 3,060.30 3,062.80 3,060.30 3,061.50 2.1K
09:52 3,064.00 3,064.40 3,061.70 3,061.70 7.9K
09:53 3,062.10 3,063.00 3,060.60 3,061.00 1.1K
09:54 3,061.40 3,063.00 3,061.40 3,062.20 2.7K
09:55 3,062.20 3,064.20 3,062.20 3,063.90 9.8K
09:56 3,063.80 3,063.80 3,060.90 3,061.20 3.7K
09:57 3,062.00 3,063.90 3,062.00 3,063.20 1.2K
09:58 3,062.80 3,067.40 3,062.80 3,067.40 4.5K
09:59 3,067.50 3,069.30 3,067.50 3,068.90 3.8K
10:00 3,068.80 3,068.80 3,067.40 3,067.80 3.3K
10:01 3,067.50 3,071.90 3,066.70 3,070.30 18.0K
10:02 3,070.10 3,070.80 3,069.70 3,070.00 3.1K
10:03 3,070.60 3,070.60 3,068.50 3,068.50 2.3K
10:04 3,067.30 3,067.30 3,066.00 3,066.30 2.1K
10:05 3,066.30 3,066.30 3,063.80 3,064.50 2.9K
10:06 3,064.10 3,064.50 3,061.60 3,061.60 2.1K
10:07 3,062.60 3,062.60 3,061.50 3,062.30 1.0K
10:08 3,062.30 3,064.90 3,061.90 3,064.90 2.6K
10:09 3,064.80 3,064.80 3,063.00 3,063.10 1.2K
10:10 3,063.40 3,066.10 3,063.40 3,066.10 2.4K
10:11 3,066.90 3,069.00 3,066.90 3,068.50 2.4K
10:12 3,068.00 3,068.00 3,067.00 3,067.00 1.6K
10:13 3,067.00 3,068.20 3,067.00 3,067.60 1.3K
10:14 3,067.50 3,067.70 3,067.50 3,067.60 1.3K
10:15 3,067.30 3,067.70 3,067.10 3,067.70 1.8K
10:16 3,067.90 3,068.00 3,066.00 3,066.00 3.7K
10:17 3,065.80 3,066.10 3,065.10 3,066.10 1.4K
10:18 3,066.40 3,066.40 3,065.00 3,065.60 1.0K
10:19 3,064.20 3,064.90 3,064.00 3,064.10 1.0K
10:20 3,064.10 3,064.20 3,064.10 3,064.10 0.2K
10:21 3,064.20 3,064.20 3,059.40 3,062.00 14.8K
10:22 3,062.00 3,062.00 3,059.90 3,060.60 1.7K
10:23 3,060.60 3,060.60 3,059.90 3,059.90 1.1K
10:24 3,059.90 3,062.10 3,059.10 3,061.30 7.0K
10:25 3,061.00 3,061.90 3,059.50 3,061.90 2.1K
10:26 3,061.40 3,061.90 3,060.00 3,060.00 3.0K
10:27 3,059.50 3,062.20 3,059.50 3,062.20 4.5K
10:28 3,062.20 3,063.30 3,061.60 3,062.00 2.9K
10:29 3,061.80 3,062.00 3,061.60 3,062.00 2.8K
10:30 3,062.30 3,062.90 3,061.10 3,062.00 4.8K
10:31 3,062.00 3,062.80 3,060.30 3,062.10 2.0K
10:32 3,062.10 3,062.10 3,060.70 3,060.70 1.5K
10:33 3,061.70 3,061.70 3,060.70 3,061.60 1.1K
10:34 3,061.70 3,062.90 3,060.30 3,060.30 5.4K
10:35 3,060.40 3,062.10 3,060.40 3,061.00 1.0K
10:36 3,061.00 3,061.00 3,060.00 3,060.00 2.9K
10:37 3,060.00 3,061.00 3,059.70 3,060.60 4.3K
10:38 3,061.00 3,061.00 3,060.50 3,061.00 4.0K
10:39 3,060.70 3,061.00 3,060.70 3,061.00 12.1K
10:40 3,061.00 3,061.00 3,060.20 3,060.20 3.6K
10:41 3,060.20 3,062.50 3,060.10 3,062.50 9.8K
10:42 3,062.10 3,063.00 3,061.50 3,061.70 2.5K
10:43 3,063.00 3,063.00 3,061.90 3,061.90 2.3K
10:44 3,062.10 3,063.10 3,062.00 3,062.00 3.2K
10:45 3,061.50 3,062.00 3,061.00 3,061.50 2.6K
10:46 3,061.50 3,061.50 3,060.90 3,061.50 1.7K
10:47 3,061.50 3,061.50 3,061.00 3,061.40 1.5K
10:48 3,061.40 3,064.30 3,060.60 3,061.50 16.6K
10:49 3,062.00 3,063.20 3,061.60 3,062.70 8.5K
10:50 3,062.70 3,062.90 3,061.70 3,062.00 1.0K
10:51 3,062.10 3,062.80 3,061.60 3,062.70 1.5K
10:52 3,062.70 3,062.70 3,061.50 3,061.50 2.6K
10:53 3,061.50 3,061.50 3,060.80 3,061.50 1.0K
10:54 3,061.50 3,062.00 3,061.30 3,061.90 5.2K
10:55 3,061.50 3,062.50 3,060.90 3,062.20 4.2K
10:56 3,062.50 3,062.50 3,061.50 3,062.50 2.3K
10:57 3,062.50 3,062.50 3,062.00 3,062.50 1.7K
10:58 3,062.60 3,062.80 3,062.00 3,062.70 1.9K
10:59 3,061.80 3,065.60 3,061.80 3,065.60 21.2K
11:00 3,064.90 3,065.80 3,064.40 3,065.80 1.6K
11:01 3,065.80 3,065.90 3,064.70 3,065.30 1.7K
11:02 3,064.60 3,065.50 3,064.60 3,065.50 0.6K
11:03 3,065.50 3,069.80 3,064.50 3,069.80 4.3K
11:04 3,069.80 3,071.00 3,068.10 3,068.80 15.3K
11:05 3,068.00 3,069.00 3,068.00 3,068.60 1.7K
11:06 3,068.40 3,068.60 3,065.90 3,066.20 1.9K
11:07 3,067.00 3,067.00 3,065.60 3,067.00 1.3K
11:08 3,067.00 3,067.10 3,065.60 3,066.00 22.1K
11:09 3,066.50 3,066.50 3,065.10 3,065.40 1.2K
11:10 3,065.40 3,065.40 3,065.30 3,065.30 3.3K
11:11 3,065.90 3,069.00 3,065.90 3,069.00 2.7K
11:12 3,069.90 3,069.90 3,069.40 3,069.60 1.6K
11:13 3,069.00 3,072.00 3,069.00 3,071.80 6.6K
11:14 3,071.00 3,071.20 3,067.60 3,068.40 3.3K
11:15 3,069.00 3,069.00 3,066.50 3,066.50 2.7K
11:16 3,066.90 3,068.00 3,066.90 3,068.00 3.3K
11:17 3,068.00 3,069.10 3,067.50 3,068.00 2.8K
11:18 3,068.00 3,068.00 3,067.90 3,068.00 1.5K
11:19 3,068.00 3,068.00 3,067.90 3,068.00 0.9K
11:20 3,068.00 3,068.00 3,067.90 3,068.00 1.4K
11:21 3,068.00 3,068.00 3,067.90 3,068.00 1.2K
11:22 3,068.00 3,068.00 3,067.90 3,068.00 0.5K
11:23 3,068.00 3,068.90 3,067.90 3,068.90 2.0K
11:24 3,068.80 3,070.00 3,068.80 3,069.00 13.5K
11:25 3,068.00 3,069.00 3,067.50 3,067.50 1.5K
11:26 3,065.50 3,065.50 3,063.00 3,063.00 9.6K
11:27 3,063.20 3,064.50 3,062.60 3,064.50 3.4K
11:28 3,066.30 3,066.50 3,063.00 3,064.80 3.4K
11:29 3,064.80 3,067.30 3,063.70 3,065.80 4.7K
11:30 3,065.70 3,067.30 3,065.40 3,067.30 1.6K
11:31 3,066.30 3,067.30 3,066.30 3,066.90 0.5K
11:32 3,066.90 3,068.50 3,066.90 3,068.50 3.0K
11:33 3,068.50 3,068.50 3,066.30 3,066.40 9.9K
11:34 3,066.40 3,066.40 3,064.00 3,064.40 3.3K
11:35 3,064.40 3,064.60 3,061.40 3,061.40 4.0K
11:36 3,062.90 3,063.00 3,062.00 3,062.50 1.6K
11:37 3,062.70 3,063.70 3,062.70 3,063.70 1.2K
11:38 3,063.70 3,063.70 3,062.20 3,063.30 3.7K
11:39 3,063.30 3,063.60 3,063.10 3,063.60 2.2K
11:40 3,063.40 3,065.70 3,063.40 3,065.70 2.6K
11:41 3,063.40 3,067.80 3,063.40 3,066.80 7.6K
11:42 3,067.70 3,068.90 3,067.20 3,067.90 4.4K
11:43 3,067.90 3,068.00 3,067.50 3,067.90 1.4K
11:44 3,068.00 3,068.60 3,066.60 3,066.60 3.1K
11:45 3,067.10 3,069.00 3,065.70 3,068.90 2.6K
11:46 3,069.00 3,069.00 3,067.70 3,068.80 1.7K
11:47 3,068.80 3,069.00 3,068.30 3,068.90 1.3K
11:48 3,068.90 3,068.90 3,065.80 3,067.40 3.7K
11:49 3,068.10 3,069.00 3,068.10 3,069.00 4.6K
11:50 3,069.00 3,070.00 3,068.90 3,069.70 5.1K
11:51 3,070.00 3,070.00 3,067.60 3,068.80 2.8K
11:52 3,068.00 3,070.00 3,068.00 3,070.00 2.1K
11:53 3,069.90 3,071.50 3,069.90 3,071.50 3.8K
11:54 3,069.00 3,069.00 3,067.80 3,068.80 19.8K
11:55 3,068.80 3,069.90 3,068.20 3,069.40 1.4K
11:56 3,070.00 3,070.00 3,069.20 3,069.30 1.0K
11:57 3,069.90 3,069.90 3,068.10 3,068.80 1.0K
11:58 3,068.80 3,068.80 3,067.80 3,067.80 1.4K
11:59 3,068.20 3,069.00 3,068.10 3,068.90 2.3K
12:00 3,067.70 3,069.00 3,067.70 3,068.30 2.0K
12:01 3,068.90 3,068.90 3,067.90 3,068.90 1.4K
12:02 3,068.00 3,069.00 3,067.80 3,068.90 2.3K
12:03 3,068.90 3,068.90 3,067.50 3,067.80 1.6K
12:04 3,067.80 3,069.00 3,067.80 3,069.00 2.6K
12:05 3,069.00 3,070.20 3,067.90 3,070.20 4.5K
12:06 3,070.50 3,073.00 3,070.50 3,073.00 10.5K
12:07 3,072.50 3,072.50 3,068.30 3,070.30 5.7K
12:08 3,070.90 3,072.50 3,069.80 3,070.60 7.4K
12:09 3,071.80 3,071.80 3,069.90 3,070.90 4.2K
12:10 3,071.10 3,071.90 3,070.10 3,071.90 7.4K
12:11 3,072.00 3,072.90 3,071.40 3,072.90 2.7K
12:12 3,072.90 3,073.00 3,072.30 3,073.00 1.3K
12:13 3,072.90 3,073.00 3,072.90 3,073.00 2.7K
12:14 3,073.00 3,073.70 3,072.10 3,073.40 2.9K
12:15 3,073.30 3,073.70 3,072.90 3,073.30 2.7K
12:16 3,073.50 3,075.00 3,073.50 3,075.00 10.3K
12:17 3,075.80 3,077.00 3,075.80 3,077.00 15.3K
12:18 3,077.00 3,077.00 3,076.50 3,076.80 4.9K
12:19 3,076.70 3,076.90 3,075.90 3,076.60 1.7K
12:20 3,076.50 3,076.90 3,075.60 3,075.80 3.4K
12:21 3,076.10 3,076.10 3,073.90 3,075.60 2.8K
12:22 3,075.60 3,075.60 3,073.50 3,074.00 3.6K
12:23 3,074.00 3,074.00 3,073.90 3,074.00 1.7K
12:24 3,074.00 3,074.80 3,073.60 3,074.80 4.2K
12:25 3,074.80 3,078.70 3,074.80 3,078.50 13.4K
12:26 3,078.10 3,078.30 3,077.30 3,078.00 2.8K
12:27 3,077.00 3,078.80 3,077.00 3,078.80 2.3K
12:28 3,078.80 3,079.90 3,078.50 3,079.30 4.5K
12:29 3,079.10 3,079.90 3,078.90 3,079.30 4.2K
12:30 3,079.30 3,079.90 3,079.30 3,079.80 2.8K
12:31 3,079.80 3,079.90 3,078.60 3,078.90 2.4K
12:32 3,079.80 3,079.80 3,078.20 3,079.50 2.8K
12:33 3,078.10 3,079.20 3,078.00 3,079.20 1.7K
12:34 3,079.20 3,079.20 3,076.70 3,077.10 2.5K
12:35 3,077.10 3,077.60 3,075.30 3,075.70 3.3K
12:36 3,076.00 3,078.00 3,075.40 3,075.90 10.1K
12:37 3,076.00 3,076.00 3,075.30 3,075.80 1.6K
12:38 3,075.80 3,075.80 3,073.30 3,074.00 4.1K
12:39 3,074.90 3,075.00 3,074.00 3,075.00 3.6K
12:40 3,074.90 3,075.70 3,074.30 3,074.30 2.0K
12:41 3,075.00 3,077.20 3,074.90 3,077.20 4.9K
12:42 3,076.50 3,077.80 3,076.50 3,077.00 4.7K
12:43 3,077.00 3,077.40 3,075.70 3,076.20 4.4K
12:44 3,076.20 3,076.20 3,074.20 3,075.10 2.5K
12:45 3,075.00 3,075.80 3,072.50 3,072.50 3.2K
12:46 3,073.70 3,073.70 3,071.00 3,071.00 6.1K
12:47 3,070.90 3,070.90 3,068.80 3,070.20 5.1K
12:48 3,070.50 3,070.80 3,069.10 3,069.90 3.1K
12:49 3,069.80 3,070.80 3,069.30 3,070.80 1.9K
12:50 3,070.80 3,070.80 3,068.30 3,068.30 1.8K
12:51 3,068.40 3,068.40 3,066.70 3,067.00 5.3K
12:52 3,067.40 3,068.20 3,066.60 3,066.90 2.8K
12:53 3,067.10 3,067.70 3,065.70 3,066.90 10.0K
12:54 3,067.00 3,069.90 3,067.00 3,069.80 3.3K
12:55 3,068.60 3,070.50 3,067.70 3,069.40 3.9K
12:56 3,069.40 3,070.20 3,067.60 3,070.20 2.9K
12:57 3,070.00 3,070.30 3,068.90 3,070.20 2.4K
12:58 3,070.20 3,070.30 3,068.30 3,070.30 2.1K
12:59 3,070.50 3,070.50 3,069.00 3,070.30 3.5K
13:00 3,070.30 3,073.90 3,069.00 3,073.90 4.8K
13:01 3,074.00 3,074.00 3,072.00 3,072.60 4.6K
13:02 3,072.60 3,073.00 3,070.50 3,073.00 3.9K
13:03 3,073.00 3,073.60 3,070.80 3,071.70 3.9K
13:04 3,072.30 3,072.70 3,070.60 3,072.00 3.6K
13:05 3,072.70 3,072.80 3,071.60 3,071.60 0.9K
13:06 3,071.70 3,072.00 3,070.80 3,072.00 1.5K
13:07 3,072.30 3,075.00 3,072.30 3,075.00 5.7K
13:08 3,074.30 3,076.20 3,073.20 3,076.00 6.9K
13:09 3,076.20 3,076.60 3,075.10 3,075.10 1.5K
13:10 3,076.00 3,076.00 3,075.00 3,076.00 0.7K
13:11 3,075.70 3,077.60 3,074.50 3,077.60 7.5K
13:12 3,076.00 3,077.00 3,074.50 3,075.50 7.9K
13:13 3,075.40 3,077.00 3,074.00 3,076.60 2.0K
13:14 3,077.00 3,079.90 3,076.00 3,079.70 22.6K
13:15 3,079.50 3,079.50 3,076.50 3,077.00 5.0K
13:16 3,077.00 3,077.00 3,073.80 3,075.10 8.8K
13:17 3,075.20 3,075.50 3,073.20 3,074.50 3.5K
13:18 3,074.80 3,075.10 3,073.40 3,075.10 2.6K
13:19 3,075.10 3,077.00 3,075.10 3,075.80 4.4K
13:20 3,075.90 3,076.50 3,075.80 3,076.50 1.5K
13:21 3,076.50 3,078.00 3,076.30 3,077.50 2.5K
13:22 3,077.10 3,077.10 3,076.00 3,077.00 0.8K
13:23 3,077.00 3,079.00 3,077.00 3,078.90 2.5K
13:24 3,080.00 3,083.00 3,080.00 3,082.70 19.9K
13:25 3,080.90 3,082.20 3,080.70 3,082.00 3.9K
13:26 3,082.00 3,082.70 3,078.00 3,078.30 3.2K
13:27 3,078.90 3,081.00 3,078.50 3,080.30 1.4K
13:28 3,080.70 3,081.00 3,078.00 3,078.00 4.0K
13:29 3,077.50 3,078.90 3,077.20 3,078.20 1.5K
13:30 3,078.80 3,079.50 3,078.80 3,079.00 0.8K
13:31 3,079.00 3,079.00 3,078.10 3,078.70 1.1K
13:32 3,078.20 3,078.50 3,076.10 3,077.00 8.7K
13:33 3,076.10 3,080.00 3,076.00 3,078.70 10.2K
13:34 3,079.50 3,079.50 3,077.90 3,078.20 0.6K
13:35 3,078.30 3,079.00 3,078.30 3,078.40 0.9K
13:36 3,079.00 3,079.00 3,077.60 3,079.00 0.9K
13:37 3,079.00 3,079.00 3,077.80 3,078.40 0.7K
13:38 3,078.50 3,078.90 3,078.20 3,078.90 0.5K
13:39 3,078.90 3,079.90 3,078.40 3,079.90 5.8K
13:40 3,079.80 3,080.90 3,079.80 3,080.10 2.1K
13:41 3,080.50 3,081.80 3,080.10 3,081.80 2.2K
13:42 3,081.40 3,082.00 3,081.00 3,081.00 2.6K
13:43 3,081.50 3,082.50 3,081.00 3,082.50 2.8K
13:44 3,082.90 3,082.90 3,082.00 3,082.90 26.8K
13:45 3,083.60 3,083.60 3,080.50 3,080.90 3.5K
13:46 3,081.00 3,082.90 3,081.00 3,082.70 2.6K
13:47 3,082.40 3,082.60 3,081.30 3,081.30 0.9K
13:48 3,081.90 3,083.00 3,081.60 3,082.60 1.1K
13:49 3,083.00 3,083.90 3,082.10 3,083.90 3.4K
13:50 3,082.60 3,084.80 3,082.50 3,084.20 9.1K
13:51 3,084.80 3,084.80 3,083.50 3,084.50 1.5K
13:52 3,084.40 3,085.00 3,083.80 3,084.80 7.9K
13:53 3,084.50 3,084.50 3,083.50 3,083.70 1.6K
13:54 3,083.20 3,084.60 3,083.20 3,084.20 2.5K
13:55 3,084.10 3,084.60 3,083.00 3,084.60 1.6K
13:56 3,084.00 3,084.50 3,083.60 3,083.60 1.1K
13:57 3,083.90 3,085.00 3,082.70 3,085.00 1.9K
13:58 3,085.00 3,085.00 3,083.80 3,084.00 2.7K
13:59 3,084.50 3,085.90 3,084.50 3,085.90 6.9K
14:00 3,085.70 3,088.50 3,085.70 3,088.50 13.1K
14:01 3,089.00 3,089.20 3,087.00 3,087.00 7.3K
14:02 3,087.90 3,088.00 3,087.00 3,087.00 1.3K
14:03 3,087.00 3,087.00 3,084.20 3,085.80 3.8K
14:04 3,085.10 3,087.00 3,085.10 3,086.50 1.9K
14:05 3,086.00 3,088.00 3,086.00 3,087.80 16.8K
14:06 3,088.70 3,090.50 3,087.80 3,090.40 12.5K
14:07 3,091.20 3,092.00 3,090.00 3,090.10 20.1K
14:08 3,090.00 3,093.00 3,090.00 3,092.50 6.9K
14:09 3,092.70 3,096.00 3,092.70 3,095.90 29.0K
14:10 3,096.00 3,096.00 3,093.30 3,094.00 3.9K
14:11 3,093.50 3,098.70 3,093.50 3,098.70 27.1K
14:12 3,098.70 3,099.00 3,098.00 3,098.10 17.8K
14:13 3,097.80 3,098.90 3,095.20 3,098.80 9.4K
14:14 3,098.80 3,102.30 3,098.60 3,102.00 41.7K
14:15 3,102.00 3,104.50 3,100.40 3,103.90 61.4K
14:16 3,102.50 3,105.00 3,102.50 3,104.50 10.1K
14:17 3,104.00 3,104.00 3,101.50 3,102.00 8.8K
14:18 3,102.00 3,102.90 3,099.30 3,100.40 8.0K
14:19 3,102.30 3,102.70 3,100.00 3,102.00 11.8K
14:20 3,102.10 3,102.90 3,101.20 3,102.50 5.0K
14:21 3,102.00 3,106.90 3,102.00 3,106.00 25.2K
14:22 3,105.10 3,105.10 3,103.00 3,104.00 9.1K
14:23 3,104.10 3,106.00 3,103.30 3,105.00 10.0K
14:24 3,104.30 3,106.00 3,104.10 3,104.50 5.6K
14:25 3,104.50 3,105.70 3,103.50 3,103.50 4.9K
14:26 3,104.70 3,104.70 3,102.10 3,103.00 9.2K
14:27 3,102.10 3,102.10 3,098.50 3,099.60 8.5K
14:28 3,100.00 3,100.90 3,099.00 3,099.60 5.9K
14:29 3,099.10 3,099.90 3,098.10 3,099.50 2.9K
14:30 3,099.70 3,099.70 3,095.90 3,096.80 8.1K
14:31 3,096.40 3,096.40 3,093.20 3,093.90 24.1K
14:32 3,094.00 3,096.10 3,094.00 3,094.50 6.5K
14:33 3,094.00 3,095.50 3,094.00 3,095.00 4.8K
14:34 3,095.00 3,096.00 3,094.50 3,096.00 5.2K
14:35 3,095.70 3,095.70 3,093.00 3,094.50 4.9K
14:36 3,094.50 3,094.50 3,092.70 3,094.30 2.4K
14:37 3,093.40 3,094.50 3,092.80 3,094.40 3.0K
14:38 3,094.40 3,096.80 3,094.00 3,096.10 3.7K
14:39 3,096.60 3,097.00 3,095.90 3,096.40 4.7K
14:40 3,096.50 3,097.10 3,092.80 3,092.80 6.6K
14:41 3,095.00 3,095.00 3,090.70 3,091.70 15.2K
14:42 3,091.60 3,094.10 3,091.60 3,093.60 12.7K
14:43 3,093.30 3,097.00 3,093.30 3,095.00 8.7K
14:44 3,095.00 3,096.00 3,094.80 3,095.20 2.1K
14:45 3,094.70 3,094.70 3,093.00 3,093.60 1.4K
14:46 3,093.70 3,094.00 3,092.90 3,092.90 3.2K
14:47 3,092.90 3,097.20 3,092.90 3,097.00 45.6K
14:48 3,096.90 3,096.90 3,094.70 3,094.70 3.4K
14:49 3,095.40 3,097.70 3,095.00 3,097.70 6.8K
14:50 3,098.80 3,099.70 3,097.70 3,098.10 9.6K
14:51 3,097.70 3,100.00 3,097.70 3,099.60 5.8K
14:52 3,099.50 3,099.90 3,098.00 3,099.20 6.8K
14:53 3,099.40 3,102.70 3,099.10 3,102.70 17.2K
14:54 3,102.00 3,103.10 3,101.60 3,103.10 8.2K
14:55 3,103.20 3,104.00 3,102.40 3,104.00 12.6K
14:56 3,103.20 3,104.00 3,100.00 3,100.90 13.0K
14:57 3,101.00 3,102.00 3,101.00 3,101.10 10.2K
14:58 3,100.40 3,100.90 3,100.40 3,100.50 8.1K
14:59 3,100.50 3,101.00 3,099.50 3,099.50 10.4K
15:00 3,099.80 3,099.80 3,095.70 3,095.70 13.7K
15:01 3,096.50 3,097.40 3,094.90 3,096.00 31.3K
15:02 3,095.40 3,097.10 3,094.50 3,094.50 26.0K
15:03 3,094.60 3,095.50 3,094.20 3,095.40 12.5K
15:04 3,095.10 3,098.80 3,095.00 3,098.00 36.7K
15:05 3,098.10 3,099.60 3,097.70 3,099.50 28.4K
15:06 3,099.30 3,099.30 3,095.00 3,095.30 20.8K
15:07 3,094.40 3,094.80 3,093.00 3,093.60 18.4K
15:08 3,093.60 3,093.60 3,091.70 3,092.70 14.2K
15:09 3,092.70 3,094.20 3,092.00 3,094.20 15.7K
15:10 3,093.80 3,094.10 3,092.00 3,093.80 28.4K
15:11 3,093.70 3,094.30 3,092.00 3,093.70 17.1K
15:12 3,093.60 3,098.50 3,093.50 3,097.70 31.2K
15:13 3,096.50 3,097.20 3,092.50 3,092.50 11.4K
15:14 3,092.60 3,094.00 3,092.00 3,093.80 17.8K
15:15 3,093.00 3,096.40 3,092.80 3,093.80 31.1K
15:16 3,094.40 3,095.20 3,092.00 3,094.80 29.0K
15:17 3,095.00 3,095.00 3,093.00 3,093.00 6.0K
15:18 3,093.10 3,097.00 3,093.10 3,093.50 23.5K
15:19 3,093.50 3,095.70 3,093.50 3,094.40 25.9K
15:20 3,095.00 3,097.50 3,095.00 3,095.30 19.0K
15:21 3,095.30 3,097.20 3,095.10 3,096.00 7.9K
15:22 3,096.30 3,097.00 3,095.30 3,095.30 11.8K
15:23 3,094.90 3,097.20 3,093.20 3,096.90 12.3K
15:24 3,096.60 3,098.40 3,092.30 3,092.30 22.1K
15:25 3,092.30 3,094.00 3,091.60 3,091.60 10.8K
15:26 3,091.60 3,092.00 3,089.10 3,089.40 7.2K
15:27 3,089.10 3,089.60 3,086.30 3,087.60 6.5K
15:28 3,087.60 3,089.90 3,085.00 3,085.20 10.7K
15:29 3,087.90 3,094.80 3,082.00 3,094.80 5.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음