Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,155.10 3,155.10 3,155.10 3,155.10 14.0K
09:15 3,174.30 3,181.00 3,173.40 3,181.00 38.0K
09:16 3,182.00 3,192.60 3,182.00 3,188.30 31.1K
09:17 3,187.90 3,192.00 3,186.20 3,187.20 21.0K
09:18 3,185.20 3,188.40 3,183.50 3,187.80 10.6K
09:19 3,187.10 3,191.80 3,187.10 3,191.80 13.3K
09:20 3,191.00 3,196.40 3,191.00 3,196.40 16.3K
09:21 3,196.40 3,202.00 3,196.20 3,202.00 25.1K
09:22 3,200.50 3,204.90 3,200.30 3,204.90 22.8K
09:23 3,204.00 3,208.80 3,204.00 3,207.60 19.4K
09:24 3,208.20 3,212.00 3,208.20 3,211.20 27.1K
09:25 3,211.00 3,211.20 3,207.20 3,207.20 22.8K
09:26 3,207.30 3,211.70 3,206.20 3,206.90 19.7K
09:27 3,207.40 3,207.40 3,200.90 3,206.50 18.5K
09:28 3,207.00 3,209.00 3,203.30 3,209.00 12.6K
09:29 3,208.30 3,211.50 3,208.00 3,211.50 16.6K
09:30 3,211.60 3,215.50 3,210.00 3,215.50 20.5K
09:31 3,215.10 3,215.10 3,209.00 3,209.00 20.3K
09:32 3,209.20 3,209.20 3,204.00 3,204.00 21.3K
09:33 3,203.60 3,204.00 3,197.20 3,198.90 27.0K
09:34 3,199.40 3,203.00 3,198.80 3,202.00 19.0K
09:35 3,200.70 3,201.90 3,197.00 3,197.00 10.3K
09:36 3,197.00 3,197.90 3,193.30 3,196.00 14.4K
09:37 3,194.10 3,194.80 3,191.80 3,191.80 11.3K
09:38 3,190.00 3,193.10 3,190.00 3,191.00 8.9K
09:39 3,191.20 3,191.20 3,185.50 3,188.40 16.2K
09:40 3,187.70 3,189.20 3,184.40 3,185.00 8.2K
09:41 3,183.80 3,190.00 3,182.70 3,190.00 5.6K
09:42 3,190.00 3,192.00 3,188.00 3,190.80 13.5K
09:43 3,192.00 3,196.80 3,189.60 3,195.90 8.3K
09:44 3,196.20 3,196.30 3,192.50 3,195.70 5.8K
09:45 3,194.30 3,195.20 3,186.30 3,187.90 9.9K
09:46 3,188.30 3,189.40 3,184.00 3,184.90 7.8K
09:47 3,185.30 3,189.00 3,185.00 3,187.30 3.7K
09:48 3,186.00 3,187.40 3,180.10 3,180.10 10.2K
09:49 3,180.40 3,183.90 3,180.40 3,182.70 8.2K
09:50 3,181.00 3,187.50 3,181.00 3,187.50 3.1K
09:51 3,188.10 3,190.00 3,187.00 3,189.80 8.7K
09:52 3,188.60 3,191.70 3,188.60 3,191.00 2.0K
09:53 3,191.00 3,191.70 3,188.10 3,188.10 8.8K
09:54 3,189.00 3,189.00 3,187.40 3,188.30 2.4K
09:55 3,187.10 3,189.40 3,187.00 3,188.80 2.8K
09:56 3,188.50 3,190.90 3,187.20 3,190.90 3.3K
09:57 3,189.60 3,196.00 3,189.60 3,196.00 9.7K
09:58 3,197.80 3,197.80 3,195.00 3,196.00 3.9K
09:59 3,196.30 3,196.30 3,193.60 3,195.00 7.6K
10:00 3,193.90 3,196.00 3,193.20 3,195.00 3.2K
10:01 3,194.30 3,196.50 3,194.00 3,194.50 3.3K
10:02 3,194.00 3,198.50 3,193.50 3,197.90 4.2K
10:03 3,197.90 3,198.90 3,197.00 3,198.00 3.3K
10:04 3,198.00 3,201.70 3,198.00 3,200.00 12.5K
10:05 3,201.00 3,203.00 3,201.00 3,202.60 3.9K
10:06 3,202.00 3,204.60 3,201.40 3,203.40 5.4K
10:07 3,203.70 3,204.00 3,200.10 3,200.20 3.2K
10:08 3,201.00 3,203.30 3,198.60 3,201.20 9.0K
10:09 3,200.30 3,202.00 3,199.40 3,200.90 5.8K
10:10 3,200.20 3,205.00 3,200.20 3,205.00 7.0K
10:11 3,205.80 3,212.70 3,205.50 3,210.70 28.8K
10:12 3,210.40 3,213.20 3,206.80 3,212.90 19.0K
10:13 3,211.60 3,212.90 3,208.50 3,208.80 4.0K
10:14 3,208.00 3,210.20 3,208.00 3,210.20 5.3K
10:15 3,209.10 3,212.90 3,209.10 3,211.50 5.8K
10:16 3,212.00 3,212.00 3,209.20 3,209.20 3.0K
10:17 3,209.30 3,210.00 3,206.80 3,209.90 3.8K
10:18 3,207.40 3,208.70 3,206.70 3,208.00 2.0K
10:19 3,206.50 3,208.00 3,205.50 3,205.50 2.3K
10:20 3,206.30 3,206.30 3,200.20 3,200.20 7.5K
10:21 3,202.60 3,203.30 3,201.40 3,202.00 2.8K
10:22 3,202.00 3,208.00 3,201.20 3,205.20 10.0K
10:23 3,204.80 3,208.40 3,203.20 3,207.50 2.2K
10:24 3,206.30 3,207.50 3,204.40 3,207.00 3.0K
10:25 3,205.50 3,207.00 3,202.50 3,202.90 1.4K
10:26 3,202.50 3,205.50 3,202.50 3,205.50 1.4K
10:27 3,205.30 3,206.80 3,204.20 3,205.00 1.5K
10:28 3,203.50 3,204.80 3,202.00 3,204.00 2.2K
10:29 3,204.00 3,205.00 3,202.10 3,203.30 3.8K
10:30 3,203.20 3,204.50 3,202.00 3,202.60 3.3K
10:31 3,201.00 3,204.50 3,200.40 3,202.90 3.5K
10:32 3,203.20 3,203.20 3,198.10 3,200.50 4.3K
10:33 3,199.90 3,202.00 3,199.60 3,201.20 2.7K
10:34 3,199.90 3,201.00 3,199.20 3,199.50 1.4K
10:35 3,199.30 3,201.20 3,198.60 3,200.00 4.4K
10:36 3,201.00 3,201.00 3,198.30 3,198.90 1.5K
10:37 3,198.80 3,200.00 3,196.90 3,197.10 2.3K
10:38 3,197.20 3,199.60 3,197.20 3,198.40 2.5K
10:39 3,198.80 3,199.30 3,197.30 3,198.50 0.7K
10:40 3,197.60 3,199.90 3,197.60 3,198.10 1.3K
10:41 3,198.10 3,198.10 3,194.70 3,195.00 4.1K
10:42 3,195.00 3,197.50 3,194.30 3,196.30 2.2K
10:43 3,196.20 3,198.00 3,196.00 3,197.00 1.2K
10:44 3,197.50 3,200.00 3,196.60 3,199.50 1.0K
10:45 3,199.50 3,200.00 3,198.30 3,199.20 1.6K
10:46 3,198.00 3,199.30 3,197.30 3,198.90 0.7K
10:47 3,198.00 3,199.60 3,198.00 3,198.40 0.8K
10:48 3,199.60 3,200.00 3,198.20 3,199.90 1.0K
10:49 3,199.10 3,199.10 3,195.80 3,195.80 1.9K
10:50 3,195.00 3,195.20 3,191.00 3,191.00 4.7K
10:51 3,190.80 3,192.70 3,190.40 3,192.70 6.8K
10:52 3,193.00 3,194.90 3,193.00 3,194.40 1.7K
10:53 3,193.20 3,196.90 3,193.20 3,195.00 2.0K
10:54 3,195.00 3,196.60 3,194.00 3,196.60 0.9K
10:55 3,195.40 3,197.50 3,194.90 3,197.50 0.5K
10:56 3,196.10 3,198.80 3,196.10 3,198.80 1.8K
10:57 3,198.70 3,203.10 3,198.70 3,202.00 6.4K
10:58 3,203.90 3,204.50 3,202.40 3,204.40 3.9K
10:59 3,203.80 3,204.00 3,202.10 3,202.40 2.8K
11:00 3,202.00 3,205.00 3,202.00 3,204.40 1.6K
11:01 3,204.00 3,205.90 3,203.50 3,205.10 4.3K
11:02 3,205.00 3,205.00 3,203.40 3,204.00 0.9K
11:03 3,204.00 3,204.50 3,201.90 3,201.90 2.3K
11:04 3,202.90 3,204.00 3,201.90 3,201.90 2.7K
11:05 3,202.20 3,204.90 3,202.00 3,204.90 4.9K
11:06 3,202.70 3,206.80 3,202.70 3,206.80 4.5K
11:07 3,207.00 3,209.00 3,205.90 3,207.00 8.4K
11:08 3,206.90 3,208.80 3,205.00 3,206.10 3.6K
11:09 3,204.90 3,209.00 3,204.60 3,209.00 3.7K
11:10 3,208.60 3,208.80 3,206.40 3,208.00 4.5K
11:11 3,208.30 3,208.80 3,206.70 3,207.70 3.6K
11:12 3,207.70 3,208.00 3,206.00 3,207.40 3.9K
11:13 3,207.50 3,207.60 3,206.00 3,206.00 1.3K
11:14 3,207.00 3,207.40 3,206.10 3,206.10 0.9K
11:15 3,206.00 3,208.00 3,205.50 3,205.70 4.4K
11:16 3,205.90 3,207.80 3,205.90 3,207.80 1.7K
11:17 3,207.30 3,207.30 3,204.50 3,205.00 1.6K
11:18 3,205.50 3,206.50 3,203.50 3,206.50 2.5K
11:19 3,207.00 3,207.00 3,205.70 3,206.80 1.9K
11:20 3,206.80 3,206.80 3,204.80 3,205.90 1.3K
11:21 3,205.80 3,206.80 3,205.00 3,206.60 1.7K
11:22 3,206.70 3,207.00 3,204.90 3,206.40 3.1K
11:23 3,206.00 3,207.00 3,205.50 3,206.10 2.1K
11:24 3,207.00 3,208.00 3,207.00 3,208.00 3.0K
11:25 3,208.00 3,208.80 3,207.70 3,208.70 2.6K
11:26 3,208.70 3,209.10 3,207.30 3,209.10 2.4K
11:27 3,208.10 3,212.00 3,207.20 3,207.70 29.7K
11:28 3,208.60 3,208.60 3,206.50 3,207.00 6.9K
11:29 3,207.70 3,207.80 3,205.50 3,205.80 4.9K
11:30 3,205.80 3,206.10 3,203.10 3,205.20 4.9K
11:31 3,205.10 3,205.10 3,201.00 3,205.10 3.0K
11:32 3,205.10 3,210.30 3,205.10 3,207.70 28.0K
11:33 3,207.00 3,208.70 3,205.10 3,208.40 2.9K
11:34 3,208.10 3,209.90 3,207.70 3,208.60 2.2K
11:35 3,208.90 3,209.40 3,207.70 3,207.70 3.9K
11:36 3,209.10 3,209.60 3,207.60 3,209.00 2.7K
11:37 3,208.90 3,209.90 3,208.20 3,209.50 2.2K
11:38 3,209.50 3,212.00 3,209.10 3,209.30 8.9K
11:39 3,207.90 3,210.20 3,207.90 3,208.50 4.3K
11:40 3,209.70 3,210.00 3,208.10 3,209.00 1.4K
11:41 3,209.10 3,210.00 3,208.50 3,209.90 2.3K
11:42 3,208.70 3,209.80 3,208.10 3,208.60 1.3K
11:43 3,208.50 3,210.00 3,207.40 3,208.10 5.1K
11:44 3,208.30 3,209.90 3,208.00 3,209.20 1.7K
11:45 3,209.20 3,209.20 3,207.50 3,207.70 2.1K
11:46 3,207.40 3,208.70 3,206.90 3,206.90 0.9K
11:47 3,207.00 3,208.00 3,206.20 3,208.00 2.0K
11:48 3,207.70 3,209.10 3,207.00 3,208.90 2.4K
11:49 3,208.50 3,208.70 3,206.10 3,207.70 2.1K
11:50 3,206.80 3,208.00 3,206.30 3,206.90 1.2K
11:51 3,206.80 3,208.20 3,206.80 3,208.20 1.9K
11:52 3,207.20 3,208.90 3,207.00 3,208.00 2.8K
11:53 3,207.10 3,208.20 3,207.00 3,208.20 1.2K
11:54 3,207.10 3,208.50 3,207.10 3,208.50 2.7K
11:55 3,208.20 3,211.90 3,208.20 3,210.50 16.6K
11:56 3,211.60 3,214.70 3,211.00 3,214.40 11.2K
11:57 3,214.80 3,214.90 3,213.00 3,213.00 6.7K
11:58 3,213.10 3,213.10 3,211.50 3,213.00 5.7K
11:59 3,212.30 3,212.90 3,210.30 3,210.30 4.9K
12:00 3,212.00 3,212.00 3,210.00 3,210.70 2.5K
12:01 3,211.00 3,211.20 3,210.00 3,211.20 1.7K
12:02 3,211.30 3,211.50 3,210.00 3,210.70 1.4K
12:03 3,211.20 3,212.00 3,210.60 3,211.80 5.6K
12:04 3,211.80 3,214.00 3,211.60 3,214.00 4.8K
12:05 3,213.70 3,214.50 3,213.30 3,214.00 2.6K
12:06 3,214.00 3,214.60 3,213.40 3,213.80 3.0K
12:07 3,213.90 3,214.40 3,213.50 3,213.50 4.3K
12:08 3,214.00 3,214.00 3,211.00 3,211.00 3.1K
12:09 3,211.00 3,212.80 3,211.00 3,212.10 1.5K
12:10 3,212.00 3,213.00 3,211.00 3,211.90 2.0K
12:11 3,211.10 3,212.00 3,208.90 3,209.70 7.1K
12:12 3,209.80 3,212.80 3,209.80 3,211.90 3.8K
12:13 3,212.00 3,213.00 3,211.00 3,211.70 3.3K
12:14 3,211.70 3,214.40 3,211.70 3,214.40 5.3K
12:15 3,213.10 3,214.50 3,213.00 3,213.20 1.5K
12:16 3,213.00 3,213.60 3,211.50 3,212.60 1.3K
12:17 3,213.60 3,213.60 3,210.00 3,210.00 4.6K
12:18 3,208.80 3,210.00 3,207.20 3,207.20 5.7K
12:19 3,207.20 3,207.80 3,204.00 3,205.10 5.6K
12:20 3,205.50 3,207.80 3,205.50 3,207.80 0.8K
12:21 3,207.80 3,208.60 3,205.60 3,206.00 2.1K
12:22 3,206.50 3,206.50 3,203.00 3,204.00 2.2K
12:23 3,204.80 3,207.00 3,204.00 3,206.70 2.3K
12:24 3,207.30 3,208.30 3,206.20 3,206.30 2.1K
12:25 3,205.90 3,207.40 3,205.00 3,205.60 1.6K
12:26 3,206.10 3,206.80 3,204.40 3,205.40 2.8K
12:27 3,206.30 3,208.00 3,206.20 3,207.40 0.7K
12:28 3,206.80 3,207.60 3,205.00 3,205.60 1.3K
12:29 3,206.00 3,206.90 3,205.00 3,206.90 1.5K
12:30 3,207.10 3,208.00 3,205.90 3,207.10 2.2K
12:31 3,207.60 3,207.60 3,205.00 3,205.60 1.5K
12:32 3,205.60 3,208.50 3,205.60 3,207.20 2.5K
12:33 3,208.30 3,208.40 3,205.80 3,205.80 2.3K
12:34 3,206.40 3,209.20 3,206.40 3,209.10 2.2K
12:35 3,208.70 3,208.80 3,207.00 3,207.20 2.0K
12:36 3,207.20 3,208.80 3,205.50 3,208.40 7.9K
12:37 3,208.10 3,208.10 3,204.00 3,206.00 15.6K
12:38 3,204.10 3,204.10 3,201.30 3,201.80 7.3K
12:39 3,201.50 3,203.70 3,201.00 3,201.90 4.7K
12:40 3,202.00 3,202.00 3,193.60 3,196.40 21.7K
12:41 3,195.70 3,198.70 3,195.70 3,197.80 5.6K
12:42 3,197.30 3,197.30 3,190.20 3,191.70 19.1K
12:43 3,192.20 3,193.40 3,184.40 3,184.40 21.8K
12:44 3,184.90 3,191.00 3,183.20 3,190.30 14.7K
12:45 3,189.80 3,190.40 3,186.00 3,188.40 6.5K
12:46 3,189.70 3,192.10 3,189.70 3,190.90 2.2K
12:47 3,191.20 3,195.70 3,191.20 3,195.50 5.2K
12:48 3,194.60 3,199.50 3,194.60 3,197.00 3.3K
12:49 3,197.00 3,199.80 3,196.70 3,199.80 2.8K
12:50 3,199.70 3,201.20 3,198.00 3,198.80 4.0K
12:51 3,197.80 3,200.30 3,197.80 3,199.10 2.0K
12:52 3,200.00 3,202.80 3,200.00 3,201.70 2.2K
12:53 3,200.90 3,203.60 3,199.20 3,200.00 2.4K
12:54 3,200.70 3,201.60 3,198.00 3,200.70 2.7K
12:55 3,200.70 3,201.00 3,200.00 3,201.00 1.0K
12:56 3,200.60 3,202.80 3,200.20 3,201.90 5.3K
12:57 3,202.40 3,202.60 3,200.10 3,201.80 2.9K
12:58 3,202.30 3,202.90 3,199.90 3,200.10 3.0K
12:59 3,201.30 3,201.50 3,198.10 3,198.40 2.7K
13:00 3,198.30 3,198.30 3,192.50 3,193.30 4.3K
13:01 3,192.40 3,196.40 3,192.40 3,194.30 5.1K
13:02 3,193.90 3,195.30 3,192.60 3,194.60 4.1K
13:03 3,193.20 3,195.00 3,193.20 3,194.10 2.5K
13:04 3,196.50 3,197.00 3,194.00 3,194.00 1.6K
13:05 3,194.10 3,195.30 3,193.60 3,194.30 2.6K
13:06 3,195.10 3,195.60 3,193.60 3,195.60 1.7K
13:07 3,195.10 3,198.00 3,195.10 3,196.10 0.9K
13:08 3,196.00 3,197.40 3,194.80 3,197.40 1.1K
13:09 3,197.30 3,197.60 3,195.60 3,197.00 1.5K
13:10 3,197.30 3,197.80 3,196.30 3,197.70 0.7K
13:11 3,196.80 3,196.80 3,190.00 3,191.70 9.3K
13:12 3,191.90 3,194.90 3,191.90 3,194.00 4.8K
13:13 3,193.10 3,194.10 3,192.70 3,192.70 2.0K
13:14 3,192.70 3,192.70 3,189.20 3,189.60 6.5K
13:15 3,189.40 3,190.00 3,189.10 3,189.40 7.0K
13:16 3,189.50 3,190.00 3,185.90 3,186.60 7.3K
13:17 3,186.20 3,188.90 3,185.00 3,185.00 5.7K
13:18 3,185.60 3,191.00 3,185.00 3,191.00 2.3K
13:19 3,190.60 3,190.60 3,188.10 3,188.90 4.4K
13:20 3,187.90 3,189.20 3,185.50 3,185.60 2.8K
13:21 3,185.90 3,187.10 3,184.30 3,185.30 5.1K
13:22 3,185.20 3,186.00 3,184.10 3,186.00 3.8K
13:23 3,186.00 3,186.60 3,183.00 3,184.40 5.8K
13:24 3,183.30 3,183.30 3,177.50 3,177.50 14.9K
13:25 3,176.90 3,180.40 3,176.90 3,180.20 7.6K
13:26 3,180.30 3,183.10 3,180.00 3,180.00 4.7K
13:27 3,180.90 3,180.90 3,178.40 3,180.10 3.3K
13:28 3,181.10 3,182.00 3,180.00 3,180.00 2.0K
13:29 3,180.30 3,182.90 3,180.00 3,181.20 5.1K
13:30 3,182.00 3,183.30 3,180.20 3,182.90 3.2K
13:31 3,182.90 3,182.90 3,179.60 3,179.60 7.9K
13:32 3,179.30 3,179.30 3,174.40 3,175.20 9.8K
13:33 3,175.20 3,178.10 3,173.00 3,173.30 9.2K
13:34 3,174.10 3,175.30 3,172.10 3,174.60 10.5K
13:35 3,175.00 3,176.00 3,172.50 3,173.50 4.2K
13:36 3,171.50 3,171.50 3,161.70 3,166.20 30.6K
13:37 3,167.20 3,168.00 3,163.00 3,163.50 13.9K
13:38 3,161.70 3,166.30 3,161.30 3,166.30 15.1K
13:39 3,166.60 3,167.00 3,162.50 3,165.20 13.6K
13:40 3,164.70 3,165.00 3,163.20 3,164.90 5.6K
13:41 3,164.90 3,169.40 3,164.90 3,167.50 7.8K
13:42 3,170.70 3,170.70 3,166.30 3,167.10 4.9K
13:43 3,166.90 3,166.90 3,162.40 3,162.60 11.4K
13:44 3,162.50 3,164.10 3,161.50 3,163.20 7.2K
13:45 3,163.50 3,164.50 3,161.70 3,162.50 6.3K
13:46 3,162.10 3,163.40 3,155.70 3,156.80 17.1K
13:47 3,157.00 3,160.70 3,155.40 3,160.70 9.4K
13:48 3,159.30 3,163.50 3,157.80 3,158.00 9.7K
13:49 3,158.40 3,160.00 3,156.10 3,158.30 16.9K
13:50 3,156.30 3,159.10 3,155.50 3,156.10 6.3K
13:51 3,159.10 3,160.70 3,157.80 3,158.80 3.3K
13:52 3,160.00 3,163.30 3,158.10 3,162.00 5.1K
13:53 3,161.20 3,162.10 3,160.00 3,161.80 5.3K
13:54 3,163.00 3,164.80 3,162.10 3,162.60 4.8K
13:55 3,163.20 3,163.20 3,158.40 3,161.80 9.6K
13:56 3,160.70 3,162.40 3,158.10 3,160.40 8.8K
13:57 3,161.00 3,163.00 3,159.60 3,160.70 2.1K
13:58 3,162.00 3,163.50 3,160.80 3,161.10 2.0K
13:59 3,161.00 3,163.00 3,159.60 3,162.30 4.9K
14:00 3,162.30 3,163.90 3,160.00 3,162.60 2.2K
14:01 3,162.60 3,163.50 3,160.30 3,160.30 1.1K
14:02 3,160.30 3,160.60 3,158.30 3,158.60 3.9K
14:03 3,156.80 3,156.80 3,151.90 3,151.90 16.6K
14:04 3,151.50 3,151.50 3,148.00 3,148.90 10.2K
14:05 3,148.80 3,149.40 3,145.00 3,146.00 6.6K
14:06 3,146.00 3,146.80 3,142.30 3,144.00 13.3K
14:07 3,145.00 3,146.40 3,144.20 3,144.20 10.5K
14:08 3,144.00 3,148.00 3,144.00 3,146.80 5.3K
14:09 3,147.40 3,149.20 3,146.50 3,148.60 1.5K
14:10 3,148.30 3,149.50 3,146.70 3,147.80 2.3K
14:11 3,146.80 3,146.80 3,141.20 3,141.80 11.0K
14:12 3,141.40 3,145.30 3,141.40 3,142.40 9.4K
14:13 3,142.40 3,146.80 3,142.20 3,146.80 23.3K
14:14 3,146.80 3,148.90 3,145.40 3,147.40 1.7K
14:15 3,146.50 3,148.50 3,146.10 3,147.70 4.1K
14:16 3,148.10 3,150.90 3,145.30 3,145.30 6.6K
14:17 3,145.30 3,147.70 3,143.50 3,146.70 7.1K
14:18 3,146.80 3,148.70 3,145.70 3,146.60 3.0K
14:19 3,146.20 3,146.20 3,143.10 3,145.20 3.9K
14:20 3,145.30 3,147.40 3,143.90 3,144.30 4.9K
14:21 3,144.80 3,144.80 3,140.10 3,140.10 15.7K
14:22 3,140.50 3,145.50 3,140.10 3,145.40 5.5K
14:23 3,145.40 3,147.40 3,142.80 3,142.80 3.9K
14:24 3,143.60 3,145.40 3,143.00 3,143.80 3.2K
14:25 3,145.60 3,146.50 3,144.00 3,145.00 4.2K
14:26 3,145.00 3,145.50 3,142.00 3,144.40 3.3K
14:27 3,144.40 3,145.70 3,142.10 3,142.40 3.4K
14:28 3,142.80 3,142.80 3,137.00 3,137.00 11.5K
14:29 3,137.60 3,143.50 3,137.10 3,143.50 5.5K
14:30 3,143.30 3,145.30 3,141.00 3,145.30 2.8K
14:31 3,143.10 3,149.70 3,143.10 3,147.10 9.2K
14:32 3,146.90 3,149.10 3,146.90 3,149.00 12.0K
14:33 3,149.10 3,150.40 3,146.70 3,147.20 9.7K
14:34 3,148.00 3,148.80 3,145.10 3,148.80 7.8K
14:35 3,149.00 3,152.90 3,148.80 3,152.70 5.6K
14:36 3,152.90 3,152.90 3,148.90 3,149.50 5.1K
14:37 3,149.40 3,150.30 3,147.00 3,150.30 4.8K
14:38 3,150.10 3,150.10 3,148.40 3,149.20 2.7K
14:39 3,149.20 3,150.90 3,148.20 3,150.60 6.2K
14:40 3,150.50 3,151.10 3,147.80 3,148.80 6.5K
14:41 3,148.40 3,149.60 3,147.30 3,147.60 3.4K
14:42 3,147.60 3,150.40 3,145.90 3,149.30 4.4K
14:43 3,148.70 3,149.10 3,145.70 3,145.80 2.6K
14:44 3,145.00 3,148.20 3,143.80 3,146.70 6.4K
14:45 3,146.70 3,146.70 3,142.00 3,142.00 2.2K
14:46 3,141.10 3,143.70 3,141.00 3,143.70 14.4K
14:47 3,144.80 3,147.80 3,144.60 3,147.80 3.7K
14:48 3,147.80 3,147.90 3,146.10 3,147.00 2.2K
14:49 3,147.30 3,147.70 3,146.60 3,147.10 1.9K
14:50 3,147.50 3,149.00 3,147.50 3,148.90 2.4K
14:51 3,148.90 3,149.00 3,146.50 3,147.80 1.7K
14:52 3,147.80 3,149.90 3,147.80 3,148.50 1.7K
14:53 3,148.50 3,148.90 3,147.00 3,148.90 1.1K
14:54 3,147.80 3,150.00 3,147.50 3,149.70 7.1K
14:55 3,150.00 3,150.50 3,149.10 3,149.10 6.5K
14:56 3,148.00 3,148.50 3,146.00 3,146.40 2.2K
14:57 3,146.40 3,148.00 3,146.10 3,146.10 2.2K
14:58 3,146.10 3,148.40 3,145.40 3,145.40 2.7K
14:59 3,145.40 3,145.40 3,142.00 3,144.50 3.7K
15:00 3,143.30 3,149.10 3,143.30 3,149.10 17.6K
15:01 3,149.20 3,149.70 3,144.20 3,144.60 28.4K
15:02 3,144.80 3,146.20 3,143.70 3,146.20 25.8K
15:03 3,147.90 3,148.00 3,145.70 3,146.10 12.7K
15:04 3,144.20 3,148.30 3,144.20 3,148.30 26.2K
15:05 3,148.80 3,151.30 3,148.80 3,150.30 16.2K
15:06 3,150.10 3,150.10 3,146.70 3,147.70 18.6K
15:07 3,149.30 3,149.60 3,146.10 3,146.10 21.8K
15:08 3,146.10 3,146.80 3,145.10 3,145.50 12.6K
15:09 3,145.80 3,148.90 3,145.50 3,148.90 9.4K
15:10 3,148.50 3,149.50 3,145.60 3,147.90 25.7K
15:11 3,147.50 3,148.70 3,147.30 3,147.80 14.2K
15:12 3,147.50 3,149.80 3,147.30 3,148.70 15.3K
15:13 3,148.30 3,149.90 3,148.00 3,149.80 11.9K
15:14 3,149.30 3,149.50 3,146.60 3,149.30 23.2K
15:15 3,149.70 3,149.70 3,144.60 3,144.60 39.1K
15:16 3,145.40 3,151.30 3,145.40 3,151.00 30.2K
15:17 3,151.30 3,151.30 3,148.90 3,150.20 17.7K
15:18 3,150.30 3,150.30 3,147.60 3,149.90 21.6K
15:19 3,150.00 3,152.50 3,150.00 3,152.40 42.9K
15:20 3,152.20 3,153.90 3,152.20 3,153.90 26.2K
15:21 3,154.30 3,156.30 3,153.80 3,153.80 18.3K
15:22 3,153.60 3,156.90 3,151.80 3,156.80 21.5K
15:23 3,157.70 3,158.40 3,155.70 3,155.90 17.8K
15:24 3,156.00 3,159.60 3,156.00 3,159.00 16.9K
15:25 3,159.20 3,159.20 3,156.60 3,158.20 17.8K
15:26 3,158.30 3,159.60 3,158.20 3,159.60 14.8K
15:27 3,159.60 3,160.00 3,151.40 3,151.50 65.2K
15:28 3,150.70 3,153.30 3,149.00 3,149.00 36.8K
15:29 3,148.80 3,156.20 3,144.80 3,150.10 17.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음