Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,100.00 3,100.00 3,100.00 3,100.00 3.5K
09:15 3,099.00 3,115.00 3,098.40 3,111.10 44.2K
09:16 3,109.90 3,109.90 3,105.30 3,106.80 14.2K
09:17 3,106.80 3,109.00 3,106.80 3,108.00 6.8K
09:18 3,109.50 3,114.90 3,109.50 3,114.40 15.7K
09:19 3,115.00 3,118.70 3,113.00 3,118.00 13.9K
09:20 3,116.10 3,124.00 3,116.10 3,124.00 28.8K
09:21 3,123.10 3,128.70 3,118.00 3,122.00 42.6K
09:22 3,122.00 3,125.00 3,122.00 3,123.70 18.4K
09:23 3,124.00 3,127.00 3,122.30 3,126.00 71.2K
09:24 3,127.00 3,127.00 3,123.90 3,125.00 12.9K
09:25 3,124.50 3,125.00 3,119.40 3,123.50 17.4K
09:26 3,122.30 3,123.10 3,120.00 3,120.80 8.0K
09:27 3,120.90 3,121.40 3,118.20 3,121.00 12.9K
09:28 3,120.90 3,123.10 3,119.80 3,123.10 6.6K
09:29 3,122.00 3,122.00 3,119.00 3,120.10 6.6K
09:30 3,120.00 3,127.00 3,119.00 3,125.90 71.9K
09:31 3,125.90 3,128.50 3,124.10 3,127.00 19.1K
09:32 3,126.20 3,127.00 3,120.00 3,120.90 11.5K
09:33 3,121.00 3,127.00 3,120.60 3,127.00 10.0K
09:34 3,126.50 3,127.70 3,123.90 3,126.90 14.1K
09:35 3,126.40 3,129.00 3,126.00 3,129.00 14.7K
09:36 3,128.00 3,130.90 3,128.00 3,129.00 26.0K
09:37 3,129.00 3,129.00 3,127.60 3,128.00 6.6K
09:38 3,128.20 3,128.20 3,125.40 3,126.40 11.3K
09:39 3,126.40 3,129.00 3,126.40 3,128.40 13.4K
09:40 3,128.10 3,133.10 3,127.80 3,131.10 28.4K
09:41 3,130.80 3,133.00 3,130.80 3,133.00 11.8K
09:42 3,133.00 3,133.80 3,131.50 3,131.50 15.8K
09:43 3,130.50 3,131.10 3,126.10 3,131.00 28.0K
09:44 3,132.00 3,135.90 3,131.00 3,134.60 87.9K
09:45 3,135.40 3,139.50 3,134.50 3,138.00 23.1K
09:46 3,138.60 3,141.00 3,137.90 3,141.00 23.1K
09:47 3,141.00 3,144.00 3,141.00 3,142.00 16.4K
09:48 3,144.20 3,145.00 3,142.30 3,144.10 21.3K
09:49 3,145.00 3,147.60 3,144.00 3,145.30 27.7K
09:50 3,145.40 3,148.90 3,145.10 3,145.10 23.2K
09:51 3,145.10 3,147.10 3,145.10 3,147.00 15.0K
09:52 3,146.90 3,152.00 3,146.90 3,152.00 35.6K
09:53 3,151.30 3,153.00 3,149.00 3,149.00 15.5K
09:54 3,149.10 3,153.80 3,149.10 3,153.30 21.2K
09:55 3,153.80 3,159.00 3,153.80 3,159.00 34.9K
09:56 3,157.00 3,158.00 3,155.80 3,155.80 16.4K
09:57 3,157.00 3,160.00 3,156.90 3,160.00 15.8K
09:58 3,159.00 3,162.00 3,158.40 3,159.10 30.2K
09:59 3,160.20 3,162.00 3,160.00 3,161.40 20.8K
10:00 3,160.30 3,165.00 3,160.30 3,164.30 22.3K
10:01 3,164.90 3,164.90 3,157.00 3,158.60 24.9K
10:02 3,159.80 3,160.00 3,155.00 3,156.70 18.8K
10:03 3,156.40 3,160.40 3,156.40 3,159.10 17.3K
10:04 3,159.80 3,162.80 3,159.20 3,162.50 13.2K
10:05 3,161.90 3,163.00 3,160.00 3,160.60 11.5K
10:06 3,160.40 3,161.00 3,159.20 3,159.20 11.3K
10:07 3,160.00 3,161.50 3,157.30 3,161.50 12.0K
10:08 3,161.50 3,161.90 3,158.80 3,160.00 6.4K
10:09 3,161.80 3,163.40 3,160.60 3,163.00 14.3K
10:10 3,163.60 3,165.00 3,161.30 3,161.30 65.6K
10:11 3,161.30 3,162.40 3,156.70 3,159.00 12.5K
10:12 3,158.40 3,162.50 3,158.40 3,160.70 8.9K
10:13 3,161.30 3,162.90 3,160.60 3,162.90 6.3K
10:14 3,161.50 3,162.00 3,160.50 3,161.00 6.9K
10:15 3,161.30 3,162.10 3,161.00 3,161.90 6.2K
10:16 3,162.90 3,164.10 3,161.90 3,164.10 9.1K
10:17 3,164.30 3,168.60 3,164.30 3,167.40 35.2K
10:18 3,168.00 3,172.50 3,168.00 3,171.00 39.5K
10:19 3,170.80 3,172.50 3,170.00 3,170.00 13.2K
10:20 3,171.50 3,172.90 3,170.50 3,170.50 13.5K
10:21 3,169.00 3,171.10 3,169.00 3,169.00 13.3K
10:22 3,169.70 3,170.00 3,168.30 3,169.00 9.5K
10:23 3,169.00 3,169.70 3,166.10 3,167.40 10.7K
10:24 3,167.60 3,171.30 3,167.60 3,170.80 12.8K
10:25 3,170.50 3,172.00 3,170.50 3,172.00 6.7K
10:26 3,172.90 3,172.90 3,168.10 3,168.90 14.0K
10:27 3,170.00 3,171.00 3,168.90 3,170.90 8.2K
10:28 3,171.00 3,171.00 3,166.20 3,166.20 8.3K
10:29 3,166.00 3,168.00 3,166.00 3,166.80 9.9K
10:30 3,166.10 3,168.00 3,166.00 3,167.30 10.5K
10:31 3,168.00 3,168.00 3,166.20 3,167.10 13.3K
10:32 3,167.20 3,167.60 3,162.80 3,166.90 12.7K
10:33 3,168.00 3,168.00 3,163.50 3,163.50 9.8K
10:34 3,163.40 3,164.00 3,162.80 3,164.00 10.4K
10:35 3,163.30 3,165.00 3,163.30 3,165.00 7.7K
10:36 3,164.30 3,165.00 3,164.00 3,165.00 5.7K
10:37 3,165.00 3,165.00 3,163.50 3,163.50 7.6K
10:38 3,163.30 3,164.00 3,163.00 3,163.10 6.6K
10:39 3,163.90 3,165.00 3,163.20 3,164.50 6.7K
10:40 3,164.50 3,165.00 3,164.00 3,164.10 8.8K
10:41 3,165.00 3,165.00 3,164.30 3,165.00 5.6K
10:42 3,164.70 3,165.00 3,164.20 3,165.00 5.2K
10:43 3,165.00 3,165.00 3,164.40 3,164.60 6.6K
10:44 3,164.80 3,165.00 3,163.00 3,164.80 8.4K
10:45 3,163.80 3,164.60 3,162.00 3,162.10 10.1K
10:46 3,162.10 3,164.90 3,162.10 3,163.90 57.5K
10:47 3,162.30 3,165.00 3,162.30 3,164.30 7.4K
10:48 3,163.50 3,168.30 3,163.50 3,165.40 15.5K
10:49 3,166.30 3,166.60 3,164.70 3,164.70 4.5K
10:50 3,164.70 3,165.00 3,163.60 3,165.00 5.1K
10:51 3,165.00 3,165.00 3,163.50 3,163.50 6.2K
10:52 3,163.50 3,165.00 3,163.50 3,164.90 16.4K
10:53 3,164.40 3,171.00 3,164.40 3,170.10 22.8K
10:54 3,171.00 3,174.70 3,170.50 3,174.70 22.6K
10:55 3,174.70 3,175.00 3,172.60 3,172.60 7.9K
10:56 3,171.50 3,175.00 3,170.00 3,170.00 13.2K
10:57 3,170.40 3,173.30 3,168.60 3,172.90 7.6K
10:58 3,173.30 3,174.00 3,173.20 3,173.40 8.0K
10:59 3,174.00 3,178.00 3,173.00 3,176.00 31.4K
11:00 3,175.10 3,178.00 3,174.90 3,177.90 18.2K
11:01 3,177.90 3,179.90 3,177.90 3,179.20 14.6K
11:02 3,176.30 3,177.90 3,175.00 3,175.00 14.6K
11:03 3,175.70 3,177.00 3,174.70 3,174.70 7.9K
11:04 3,176.50 3,177.60 3,175.50 3,177.50 5.9K
11:05 3,173.20 3,175.00 3,172.30 3,172.70 16.8K
11:06 3,172.00 3,174.10 3,172.00 3,172.20 8.0K
11:07 3,172.20 3,173.80 3,172.00 3,173.50 4.6K
11:08 3,172.90 3,174.80 3,172.60 3,174.80 4.7K
11:09 3,174.80 3,175.00 3,174.00 3,175.00 9.5K
11:10 3,175.00 3,175.00 3,174.00 3,174.50 16.1K
11:11 3,174.00 3,174.50 3,172.70 3,173.40 5.1K
11:12 3,174.30 3,174.90 3,172.60 3,174.30 5.6K
11:13 3,173.30 3,175.00 3,173.30 3,175.00 5.0K
11:14 3,174.50 3,175.00 3,174.50 3,175.00 5.2K
11:15 3,174.60 3,175.00 3,174.00 3,174.00 5.1K
11:16 3,174.00 3,174.00 3,171.20 3,172.00 8.7K
11:17 3,172.10 3,172.10 3,170.90 3,170.90 9.4K
11:18 3,170.90 3,171.00 3,167.70 3,169.10 14.8K
11:19 3,169.10 3,171.10 3,168.80 3,168.80 9.2K
11:20 3,168.80 3,171.00 3,168.80 3,170.40 4.6K
11:21 3,170.40 3,173.20 3,170.40 3,172.00 4.9K
11:22 3,171.90 3,172.70 3,169.20 3,169.90 45.1K
11:23 3,169.80 3,170.00 3,169.20 3,169.20 9.1K
11:24 3,168.50 3,169.40 3,167.20 3,167.20 5.9K
11:25 3,167.90 3,169.90 3,167.20 3,169.30 5.0K
11:26 3,169.30 3,170.00 3,168.10 3,169.00 5.0K
11:27 3,167.90 3,169.50 3,166.10 3,167.00 4.7K
11:28 3,166.80 3,169.00 3,166.80 3,169.00 4.8K
11:29 3,168.00 3,169.90 3,167.90 3,169.00 2.9K
11:30 3,166.80 3,171.00 3,166.80 3,170.60 29.8K
11:31 3,171.00 3,172.00 3,170.40 3,170.40 6.7K
11:32 3,170.20 3,172.00 3,170.00 3,172.00 8.1K
11:33 3,172.00 3,172.50 3,170.00 3,172.00 34.5K
11:34 3,171.50 3,174.90 3,171.50 3,174.50 7.4K
11:35 3,174.50 3,174.90 3,172.30 3,172.30 9.7K
11:36 3,173.00 3,173.00 3,171.90 3,172.40 8.4K
11:37 3,172.40 3,174.40 3,170.90 3,174.40 19.5K
11:38 3,174.00 3,174.40 3,173.10 3,173.60 8.7K
11:39 3,174.00 3,174.00 3,173.60 3,174.00 30.9K
11:40 3,174.00 3,177.30 3,173.10 3,177.30 64.1K
11:41 3,178.10 3,180.00 3,177.60 3,179.60 18.4K
11:42 3,179.50 3,181.70 3,179.50 3,180.50 43.4K
11:43 3,180.20 3,182.00 3,179.50 3,181.30 26.6K
11:44 3,180.80 3,181.10 3,179.50 3,180.00 11.0K
11:45 3,180.00 3,180.20 3,179.60 3,180.20 10.3K
11:46 3,180.20 3,183.00 3,179.90 3,183.00 18.6K
11:47 3,182.90 3,183.40 3,181.30 3,183.00 18.0K
11:48 3,183.00 3,184.00 3,182.20 3,183.00 11.9K
11:49 3,183.00 3,183.00 3,182.20 3,182.80 11.0K
11:50 3,182.80 3,183.00 3,182.30 3,183.00 13.4K
11:51 3,183.00 3,183.00 3,182.40 3,183.00 7.3K
11:52 3,183.00 3,183.00 3,182.90 3,183.00 14.8K
11:53 3,183.00 3,183.00 3,182.70 3,183.00 6.1K
11:54 3,183.00 3,183.00 3,180.00 3,182.00 9.7K
11:55 3,181.90 3,181.90 3,175.20 3,175.20 17.0K
11:56 3,175.50 3,178.50 3,175.20 3,177.90 12.2K
11:57 3,177.40 3,179.80 3,177.10 3,177.80 6.0K
11:58 3,178.20 3,179.80 3,178.00 3,179.00 6.2K
11:59 3,179.00 3,179.10 3,176.40 3,177.10 9.9K
12:00 3,177.00 3,177.70 3,174.10 3,174.10 15.8K
12:01 3,174.40 3,176.80 3,174.10 3,175.90 13.0K
12:02 3,175.10 3,178.00 3,175.10 3,178.00 4.9K
12:03 3,178.00 3,178.30 3,176.50 3,177.00 7.2K
12:04 3,177.30 3,177.90 3,173.50 3,173.50 8.8K
12:05 3,173.90 3,174.30 3,173.00 3,174.00 6.0K
12:06 3,174.00 3,174.50 3,173.30 3,173.70 7.6K
12:07 3,173.80 3,173.90 3,169.00 3,169.70 17.8K
12:08 3,169.80 3,170.00 3,169.00 3,170.00 5.8K
12:09 3,170.00 3,170.00 3,169.10 3,170.00 6.1K
12:10 3,170.00 3,170.30 3,169.90 3,170.00 7.6K
12:11 3,170.00 3,172.40 3,170.00 3,172.00 9.5K
12:12 3,171.80 3,173.20 3,171.80 3,173.20 4.2K
12:13 3,173.90 3,174.20 3,170.90 3,170.90 7.4K
12:14 3,170.90 3,172.90 3,170.80 3,172.00 5.9K
12:15 3,172.00 3,173.60 3,171.80 3,173.30 5.2K
12:16 3,173.40 3,174.20 3,172.40 3,174.20 4.6K
12:17 3,174.20 3,174.20 3,172.90 3,173.40 6.4K
12:18 3,173.90 3,173.90 3,172.10 3,172.50 5.5K
12:19 3,173.20 3,173.50 3,171.30 3,171.80 5.1K
12:20 3,171.30 3,172.70 3,171.30 3,172.60 5.1K
12:21 3,172.60 3,172.60 3,171.10 3,172.00 5.0K
12:22 3,170.90 3,172.00 3,170.00 3,172.00 4.7K
12:23 3,171.80 3,172.80 3,169.00 3,169.00 6.8K
12:24 3,169.00 3,169.10 3,165.00 3,165.60 16.8K
12:25 3,165.60 3,165.70 3,163.40 3,164.00 18.2K
12:26 3,163.40 3,163.90 3,158.40 3,159.00 33.5K
12:27 3,158.50 3,161.00 3,158.10 3,160.20 13.1K
12:28 3,160.50 3,161.00 3,159.20 3,159.40 11.3K
12:29 3,159.40 3,160.90 3,159.00 3,160.90 6.9K
12:30 3,160.90 3,161.00 3,159.50 3,159.50 14.4K
12:31 3,159.50 3,160.60 3,159.10 3,159.50 6.8K
12:32 3,157.30 3,158.20 3,155.70 3,158.20 18.1K
12:33 3,158.00 3,160.00 3,157.10 3,160.00 7.7K
12:34 3,160.00 3,160.10 3,157.60 3,160.00 6.6K
12:35 3,160.00 3,160.10 3,157.30 3,157.40 14.9K
12:36 3,157.50 3,159.30 3,157.40 3,158.10 6.8K
12:37 3,158.80 3,161.00 3,158.80 3,161.00 6.6K
12:38 3,160.20 3,161.00 3,158.00 3,158.70 16.9K
12:39 3,158.60 3,161.00 3,158.50 3,160.40 5.2K
12:40 3,159.30 3,160.80 3,159.30 3,159.80 7.9K
12:41 3,159.80 3,163.70 3,159.00 3,163.70 11.2K
12:42 3,163.20 3,166.30 3,162.20 3,166.30 9.6K
12:43 3,166.40 3,166.40 3,163.00 3,163.10 6.4K
12:44 3,163.80 3,164.90 3,163.50 3,164.60 5.1K
12:45 3,164.20 3,165.00 3,164.20 3,165.00 7.1K
12:46 3,164.60 3,168.80 3,164.60 3,168.80 10.6K
12:47 3,168.30 3,173.00 3,168.30 3,173.00 9.6K
12:48 3,172.50 3,176.00 3,172.50 3,176.00 8.1K
12:49 3,176.00 3,177.70 3,175.60 3,176.80 9.5K
12:50 3,178.00 3,178.20 3,175.00 3,177.80 11.5K
12:51 3,178.50 3,179.80 3,177.70 3,178.90 6.2K
12:52 3,178.80 3,179.40 3,177.30 3,177.30 10.0K
12:53 3,176.90 3,177.00 3,174.00 3,174.50 12.2K
12:54 3,174.50 3,177.90 3,174.50 3,177.00 11.4K
12:55 3,176.80 3,178.00 3,176.10 3,176.10 5.6K
12:56 3,177.70 3,179.00 3,177.40 3,179.00 5.8K
12:57 3,179.00 3,180.00 3,177.90 3,179.60 6.0K
12:58 3,179.80 3,180.00 3,178.00 3,179.00 5.4K
12:59 3,179.00 3,179.50 3,176.40 3,176.40 6.9K
13:00 3,176.00 3,178.00 3,176.00 3,177.00 7.0K
13:01 3,177.60 3,178.00 3,175.50 3,175.50 4.9K
13:02 3,175.00 3,175.00 3,173.20 3,173.20 8.2K
13:03 3,173.10 3,174.90 3,173.10 3,173.70 5.2K
13:04 3,174.50 3,175.00 3,173.40 3,173.60 5.5K
13:05 3,173.60 3,175.00 3,173.60 3,174.80 5.2K
13:06 3,174.70 3,175.00 3,174.00 3,174.00 5.3K
13:07 3,174.00 3,175.00 3,174.00 3,175.00 7.9K
13:08 3,175.00 3,176.10 3,174.40 3,175.00 12.4K
13:09 3,175.00 3,175.00 3,174.60 3,175.00 11.7K
13:10 3,176.60 3,178.00 3,176.60 3,177.80 7.8K
13:11 3,177.90 3,179.00 3,177.10 3,177.40 4.4K
13:12 3,177.40 3,178.40 3,177.10 3,177.50 3.7K
13:13 3,177.60 3,178.50 3,175.40 3,175.40 6.4K
13:14 3,176.20 3,177.10 3,174.80 3,176.10 5.4K
13:15 3,176.10 3,177.90 3,176.10 3,177.50 4.0K
13:16 3,176.80 3,177.10 3,175.90 3,176.20 5.2K
13:17 3,175.90 3,176.90 3,175.90 3,176.60 4.0K
13:18 3,176.00 3,178.00 3,175.70 3,177.80 6.7K
13:19 3,178.00 3,178.00 3,176.70 3,178.00 10.8K
13:20 3,177.80 3,178.00 3,176.00 3,176.30 5.5K
13:21 3,176.90 3,178.00 3,176.70 3,178.00 5.0K
13:22 3,177.10 3,178.00 3,177.10 3,177.70 7.2K
13:23 3,177.40 3,178.00 3,177.40 3,178.00 6.0K
13:24 3,177.50 3,178.00 3,175.40 3,175.40 5.2K
13:25 3,175.40 3,177.00 3,175.20 3,176.60 6.8K
13:26 3,176.20 3,176.70 3,175.40 3,176.70 5.5K
13:27 3,176.70 3,178.00 3,176.50 3,176.70 5.0K
13:28 3,176.60 3,177.90 3,176.00 3,176.00 5.3K
13:29 3,176.00 3,177.30 3,176.00 3,176.20 4.6K
13:30 3,176.20 3,178.00 3,176.00 3,177.90 5.6K
13:31 3,177.90 3,178.00 3,174.00 3,174.10 7.2K
13:32 3,174.20 3,175.00 3,172.30 3,173.00 7.5K
13:33 3,173.00 3,175.00 3,173.00 3,173.90 6.3K
13:34 3,173.30 3,176.30 3,173.30 3,175.30 5.7K
13:35 3,176.20 3,176.90 3,175.00 3,176.00 4.1K
13:36 3,176.00 3,176.40 3,173.70 3,173.70 4.6K
13:37 3,173.70 3,174.60 3,173.30 3,173.50 3.6K
13:38 3,173.30 3,174.90 3,173.30 3,174.80 4.0K
13:39 3,173.40 3,175.00 3,172.50 3,172.50 5.1K
13:40 3,172.00 3,174.00 3,172.00 3,173.50 5.3K
13:41 3,172.70 3,173.50 3,171.60 3,172.80 5.0K
13:42 3,171.60 3,173.80 3,171.20 3,173.60 5.9K
13:43 3,172.10 3,173.20 3,171.70 3,172.10 4.1K
13:44 3,173.30 3,173.70 3,171.80 3,171.80 4.0K
13:45 3,171.80 3,172.10 3,170.20 3,171.50 7.1K
13:46 3,171.50 3,171.60 3,170.10 3,171.50 5.1K
13:47 3,171.50 3,172.50 3,170.80 3,171.50 4.7K
13:48 3,173.00 3,173.10 3,171.00 3,171.40 4.7K
13:49 3,171.40 3,172.90 3,170.90 3,172.60 4.2K
13:50 3,171.80 3,173.00 3,170.50 3,171.20 3.6K
13:51 3,171.40 3,172.10 3,170.20 3,171.30 3.9K
13:52 3,170.70 3,173.20 3,170.70 3,171.90 4.8K
13:53 3,173.20 3,173.70 3,172.20 3,173.20 4.8K
13:54 3,172.40 3,174.00 3,172.10 3,173.50 8.1K
13:55 3,173.40 3,173.40 3,171.40 3,171.40 5.1K
13:56 3,171.40 3,171.40 3,169.00 3,169.00 6.9K
13:57 3,169.00 3,171.00 3,168.50 3,171.00 4.8K
13:58 3,169.90 3,170.60 3,168.00 3,168.60 5.5K
13:59 3,168.90 3,169.10 3,168.00 3,168.50 4.2K
14:00 3,168.50 3,174.00 3,168.50 3,173.70 10.4K
14:01 3,172.70 3,175.30 3,172.70 3,175.30 8.7K
14:02 3,175.20 3,177.40 3,175.20 3,176.00 12.1K
14:03 3,176.00 3,176.00 3,174.80 3,175.90 8.5K
14:04 3,175.10 3,178.90 3,175.10 3,178.60 17.1K
14:05 3,175.60 3,181.10 3,173.80 3,181.10 30.3K
14:06 3,181.30 3,183.00 3,181.30 3,182.90 11.0K
14:07 3,182.90 3,183.00 3,181.00 3,181.60 8.2K
14:08 3,182.40 3,185.00 3,182.40 3,184.40 14.9K
14:09 3,184.70 3,185.00 3,183.00 3,183.00 8.7K
14:10 3,182.40 3,182.70 3,179.80 3,180.70 14.9K
14:11 3,179.50 3,183.90 3,179.50 3,183.90 6.4K
14:12 3,183.50 3,184.00 3,181.30 3,181.70 8.1K
14:13 3,182.50 3,184.80 3,182.10 3,184.40 12.7K
14:14 3,184.20 3,184.80 3,183.10 3,184.00 8.8K
14:15 3,184.00 3,186.90 3,183.70 3,186.60 14.6K
14:16 3,186.10 3,187.50 3,186.10 3,187.30 9.2K
14:17 3,187.50 3,187.70 3,186.00 3,186.60 7.3K
14:18 3,187.50 3,189.00 3,186.60 3,188.80 8.8K
14:19 3,188.40 3,188.60 3,185.80 3,186.00 30.5K
14:20 3,185.80 3,188.10 3,185.80 3,187.40 7.7K
14:21 3,186.20 3,187.50 3,185.50 3,187.00 8.3K
14:22 3,186.00 3,187.90 3,186.00 3,187.50 7.8K
14:23 3,186.90 3,188.90 3,186.80 3,188.00 8.3K
14:24 3,188.00 3,188.00 3,186.40 3,186.40 9.5K
14:25 3,186.30 3,187.00 3,182.80 3,182.80 9.4K
14:26 3,183.50 3,185.70 3,183.50 3,184.40 10.0K
14:27 3,184.40 3,184.40 3,181.60 3,183.80 8.0K
14:28 3,183.90 3,184.40 3,182.60 3,184.00 8.7K
14:29 3,182.60 3,184.90 3,182.60 3,183.60 7.9K
14:30 3,183.60 3,183.90 3,181.80 3,181.80 9.2K
14:31 3,181.80 3,183.30 3,181.50 3,181.50 7.4K
14:32 3,181.50 3,183.40 3,181.50 3,182.90 8.5K
14:33 3,182.90 3,185.50 3,182.90 3,185.50 12.2K
14:34 3,184.50 3,185.40 3,183.10 3,183.10 8.7K
14:35 3,183.30 3,184.70 3,183.00 3,184.00 9.1K
14:36 3,184.00 3,185.60 3,184.00 3,185.20 9.4K
14:37 3,185.90 3,186.50 3,185.50 3,186.20 8.2K
14:38 3,185.60 3,187.00 3,185.00 3,185.00 12.1K
14:39 3,186.00 3,187.00 3,184.80 3,187.00 8.2K
14:40 3,187.00 3,187.00 3,185.00 3,186.00 13.4K
14:41 3,185.00 3,187.00 3,185.00 3,187.00 7.4K
14:42 3,186.60 3,187.00 3,186.00 3,187.00 11.3K
14:43 3,186.90 3,186.90 3,186.00 3,186.30 10.5K
14:44 3,186.30 3,187.00 3,183.50 3,183.50 14.5K
14:45 3,183.50 3,185.80 3,183.50 3,185.00 12.3K
14:46 3,184.90 3,185.60 3,183.90 3,183.90 12.6K
14:47 3,183.90 3,186.00 3,183.20 3,184.20 13.6K
14:48 3,184.50 3,185.00 3,184.10 3,185.00 10.9K
14:49 3,184.20 3,185.00 3,183.50 3,185.00 14.8K
14:50 3,183.90 3,184.90 3,183.40 3,183.80 17.6K
14:51 3,183.70 3,184.70 3,183.70 3,184.30 15.8K
14:52 3,184.30 3,184.30 3,180.70 3,182.40 28.9K
14:53 3,182.40 3,183.00 3,181.10 3,182.00 14.3K
14:54 3,182.00 3,183.10 3,181.80 3,182.00 12.8K
14:55 3,181.60 3,183.10 3,180.00 3,180.90 13.2K
14:56 3,181.50 3,181.90 3,180.30 3,181.80 13.4K
14:57 3,181.70 3,181.80 3,178.50 3,178.50 22.8K
14:58 3,178.10 3,180.00 3,177.10 3,177.50 19.1K
14:59 3,177.40 3,177.50 3,173.20 3,173.20 64.5K
15:00 3,173.20 3,174.20 3,167.40 3,170.70 240.3K
15:01 3,173.40 3,179.70 3,172.90 3,178.30 129.8K
15:02 3,177.40 3,179.70 3,174.50 3,179.70 118.5K
15:03 3,178.90 3,178.90 3,175.40 3,178.90 147.2K
15:04 3,178.40 3,180.50 3,175.50 3,179.80 144.5K
15:05 3,178.60 3,180.20 3,178.20 3,180.20 106.6K
15:06 3,180.10 3,180.10 3,177.10 3,179.00 143.3K
15:07 3,179.10 3,179.60 3,177.20 3,179.60 111.8K
15:08 3,179.00 3,180.00 3,178.10 3,178.70 126.3K
15:09 3,178.60 3,179.20 3,178.10 3,179.20 101.4K
15:10 3,179.50 3,185.00 3,179.50 3,183.40 170.1K
15:11 3,183.20 3,185.00 3,182.00 3,184.60 136.8K
15:12 3,185.00 3,188.60 3,184.30 3,187.70 130.8K
15:13 3,187.60 3,188.80 3,182.90 3,183.20 132.7K
15:14 3,183.10 3,186.20 3,183.10 3,184.10 133.1K
15:15 3,184.20 3,186.90 3,184.20 3,185.70 154.1K
15:16 3,185.60 3,186.80 3,183.30 3,185.00 131.2K
15:17 3,185.30 3,186.20 3,181.90 3,181.90 123.6K
15:18 3,182.30 3,186.30 3,182.10 3,185.70 151.1K
15:19 3,185.60 3,187.10 3,185.60 3,186.90 130.0K
15:20 3,186.80 3,193.80 3,186.80 3,192.40 222.6K
15:21 3,192.70 3,196.40 3,192.70 3,195.20 156.5K
15:22 3,195.20 3,197.40 3,192.80 3,193.00 142.3K
15:23 3,192.80 3,194.60 3,190.70 3,191.30 115.3K
15:24 3,191.50 3,192.00 3,188.20 3,188.20 109.6K
15:25 3,187.80 3,189.20 3,187.50 3,189.20 115.5K
15:26 3,190.10 3,192.10 3,190.10 3,190.30 105.9K
15:27 3,190.30 3,194.20 3,189.40 3,192.70 132.6K
15:28 3,190.10 3,194.10 3,187.60 3,190.90 84.6K
15:29 3,190.40 3,194.80 3,180.10 3,184.40 66.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음