Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,205.00 3,205.00 3,205.00 3,205.00 25.6K
09:15 3,207.40 3,224.00 3,207.40 3,220.30 46.7K
09:16 3,221.30 3,223.90 3,215.20 3,223.40 12.9K
09:17 3,223.00 3,226.70 3,220.50 3,223.80 15.7K
09:18 3,222.20 3,234.90 3,222.20 3,233.00 24.2K
09:19 3,232.40 3,238.80 3,232.30 3,238.80 23.1K
09:20 3,237.70 3,240.00 3,235.40 3,238.60 19.3K
09:21 3,239.00 3,239.00 3,235.00 3,235.10 8.3K
09:22 3,235.00 3,239.00 3,233.00 3,235.90 14.8K
09:23 3,235.00 3,236.80 3,234.00 3,234.00 3.6K
09:24 3,234.10 3,234.10 3,227.20 3,228.80 8.6K
09:25 3,231.00 3,231.00 3,223.70 3,223.70 6.8K
09:26 3,224.70 3,225.00 3,217.20 3,217.20 5.2K
09:27 3,215.50 3,215.50 3,208.30 3,209.00 8.7K
09:28 3,209.80 3,209.80 3,200.00 3,203.90 11.4K
09:29 3,203.90 3,205.20 3,200.30 3,201.70 6.2K
09:30 3,200.00 3,200.00 3,196.00 3,199.00 10.5K
09:31 3,195.80 3,197.80 3,195.00 3,197.10 5.6K
09:32 3,197.00 3,201.60 3,197.00 3,201.40 5.4K
09:33 3,202.60 3,206.70 3,202.50 3,206.10 8.5K
09:34 3,206.20 3,207.80 3,203.90 3,207.10 7.3K
09:35 3,207.10 3,209.00 3,205.20 3,209.00 5.0K
09:36 3,210.00 3,210.00 3,207.50 3,209.50 4.4K
09:37 3,209.30 3,212.20 3,209.30 3,209.80 6.1K
09:38 3,210.20 3,214.90 3,209.20 3,214.40 5.3K
09:39 3,214.40 3,214.70 3,212.20 3,212.20 2.5K
09:40 3,210.50 3,214.60 3,210.50 3,211.50 8.5K
09:41 3,212.20 3,214.50 3,211.50 3,213.10 4.3K
09:42 3,213.50 3,213.90 3,211.00 3,211.60 1.7K
09:43 3,211.50 3,211.60 3,210.80 3,211.50 11.1K
09:44 3,211.50 3,211.60 3,209.90 3,211.50 10.3K
09:45 3,211.50 3,211.60 3,210.40 3,211.50 8.3K
09:46 3,211.50 3,214.00 3,211.50 3,211.50 3.4K
09:47 3,211.50 3,211.50 3,208.50 3,208.50 4.9K
09:48 3,210.00 3,212.90 3,210.00 3,212.90 2.3K
09:49 3,212.70 3,214.60 3,210.00 3,214.60 4.1K
09:50 3,216.20 3,217.00 3,213.30 3,215.00 5.3K
09:51 3,214.90 3,215.00 3,212.30 3,213.00 1.3K
09:52 3,213.30 3,217.90 3,213.20 3,216.50 6.5K
09:53 3,217.60 3,217.90 3,215.20 3,215.20 4.6K
09:54 3,217.20 3,217.20 3,213.10 3,214.60 1.4K
09:55 3,213.20 3,214.50 3,213.10 3,214.30 0.5K
09:56 3,213.80 3,214.10 3,212.50 3,212.50 1.8K
09:57 3,213.90 3,213.90 3,211.50 3,211.60 4.3K
09:58 3,212.90 3,213.00 3,211.00 3,213.00 2.5K
09:59 3,214.90 3,218.00 3,214.90 3,217.00 2.9K
10:00 3,217.00 3,218.00 3,217.00 3,217.90 1.5K
10:01 3,217.10 3,217.90 3,216.60 3,217.90 1.3K
10:02 3,217.00 3,217.70 3,216.00 3,216.00 1.9K
10:03 3,217.40 3,217.40 3,215.20 3,216.90 2.8K
10:04 3,216.00 3,218.00 3,216.00 3,217.10 7.6K
10:05 3,217.10 3,220.50 3,217.10 3,218.00 20.7K
10:06 3,218.50 3,219.50 3,217.00 3,217.90 17.5K
10:07 3,217.80 3,217.80 3,215.50 3,215.80 2.0K
10:08 3,216.00 3,216.10 3,215.00 3,215.90 8.5K
10:09 3,215.00 3,217.10 3,215.00 3,217.00 3.4K
10:10 3,216.00 3,218.00 3,216.00 3,216.00 2.7K
10:11 3,215.70 3,216.00 3,215.00 3,215.00 5.0K
10:12 3,215.00 3,215.60 3,213.90 3,215.50 4.7K
10:13 3,215.00 3,215.00 3,212.50 3,213.00 3.3K
10:14 3,213.00 3,214.30 3,211.80 3,212.00 5.2K
10:15 3,212.50 3,214.90 3,212.50 3,212.50 3.0K
10:16 3,213.90 3,214.30 3,211.50 3,214.10 3.6K
10:17 3,213.70 3,216.00 3,213.70 3,214.60 3.3K
10:18 3,215.00 3,216.00 3,213.00 3,213.40 3.6K
10:19 3,213.80 3,214.40 3,210.40 3,214.40 5.6K
10:20 3,214.10 3,214.60 3,213.10 3,213.20 6.5K
10:21 3,214.00 3,214.00 3,212.70 3,212.70 4.1K
10:22 3,211.50 3,215.00 3,211.50 3,213.30 2.9K
10:23 3,213.30 3,213.90 3,210.00 3,211.80 32.2K
10:24 3,212.70 3,214.00 3,211.50 3,212.00 3.7K
10:25 3,212.00 3,212.80 3,210.60 3,211.50 2.4K
10:26 3,211.50 3,212.30 3,211.50 3,212.00 6.4K
10:27 3,211.50 3,213.80 3,211.50 3,213.50 9.6K
10:28 3,213.60 3,214.20 3,211.70 3,212.00 2.3K
10:29 3,211.50 3,212.50 3,210.40 3,211.50 3.9K
10:30 3,211.90 3,212.00 3,211.00 3,211.50 4.0K
10:31 3,211.70 3,211.70 3,211.50 3,211.60 7.0K
10:32 3,211.50 3,211.60 3,211.10 3,211.50 16.2K
10:33 3,211.50 3,214.00 3,211.50 3,214.00 18.0K
10:34 3,213.90 3,213.90 3,211.70 3,212.80 2.8K
10:35 3,212.40 3,212.60 3,212.10 3,212.60 2.8K
10:36 3,212.60 3,213.00 3,211.20 3,213.00 5.9K
10:37 3,212.80 3,212.80 3,211.50 3,211.50 2.9K
10:38 3,212.80 3,212.90 3,211.60 3,212.00 3.3K
10:39 3,212.00 3,213.00 3,211.90 3,213.00 1.9K
10:40 3,211.90 3,212.90 3,211.50 3,212.60 3.1K
10:41 3,212.70 3,213.00 3,211.50 3,213.00 3.3K
10:42 3,212.40 3,214.90 3,211.50 3,213.70 6.9K
10:43 3,213.70 3,215.00 3,212.20 3,213.90 3.1K
10:44 3,213.90 3,216.00 3,213.70 3,215.00 4.2K
10:45 3,214.20 3,215.50 3,213.90 3,215.00 2.8K
10:46 3,214.60 3,215.00 3,212.80 3,215.00 2.6K
10:47 3,215.00 3,215.00 3,213.90 3,213.90 1.8K
10:48 3,213.50 3,216.00 3,213.10 3,216.00 3.0K
10:49 3,215.00 3,215.00 3,213.60 3,215.00 2.6K
10:50 3,215.00 3,215.20 3,213.50 3,215.20 2.8K
10:51 3,214.20 3,216.10 3,213.00 3,216.10 7.1K
10:52 3,213.60 3,215.40 3,213.60 3,214.00 2.9K
10:53 3,213.70 3,215.10 3,213.50 3,215.00 4.8K
10:54 3,215.00 3,216.10 3,215.00 3,215.10 4.6K
10:55 3,215.10 3,217.50 3,214.20 3,216.20 2.7K
10:56 3,215.90 3,216.20 3,213.00 3,215.00 3.3K
10:57 3,214.20 3,216.00 3,213.50 3,215.00 3.1K
10:58 3,215.00 3,216.50 3,214.40 3,214.90 3.3K
10:59 3,214.70 3,216.00 3,212.60 3,212.60 5.2K
11:00 3,211.00 3,212.60 3,207.00 3,212.00 11.2K
11:01 3,212.00 3,215.00 3,211.50 3,214.20 2.5K
11:02 3,213.90 3,214.50 3,213.10 3,214.40 3.5K
11:03 3,215.00 3,217.30 3,215.00 3,216.40 3.1K
11:04 3,216.30 3,217.60 3,215.70 3,215.70 3.3K
11:05 3,216.60 3,218.50 3,215.90 3,215.90 5.6K
11:06 3,216.10 3,219.00 3,216.10 3,217.90 3.4K
11:07 3,217.90 3,220.00 3,217.80 3,219.10 4.1K
11:08 3,219.60 3,219.60 3,217.00 3,218.00 11.1K
11:09 3,217.10 3,217.50 3,216.00 3,216.00 3.6K
11:10 3,215.80 3,215.80 3,212.70 3,212.80 3.1K
11:11 3,213.70 3,215.80 3,212.90 3,215.00 3.5K
11:12 3,214.80 3,216.00 3,213.70 3,214.60 2.5K
11:13 3,214.40 3,216.20 3,214.40 3,215.00 3.1K
11:14 3,215.50 3,216.90 3,215.00 3,215.50 3.6K
11:15 3,216.80 3,216.80 3,215.00 3,215.00 3.1K
11:16 3,215.00 3,216.50 3,214.30 3,216.30 2.8K
11:17 3,215.30 3,216.40 3,214.50 3,214.50 2.7K
11:18 3,214.50 3,216.90 3,214.30 3,216.90 3.6K
11:19 3,216.00 3,216.20 3,215.00 3,216.00 3.5K
11:20 3,215.10 3,216.00 3,215.00 3,215.00 2.7K
11:21 3,215.00 3,215.70 3,214.00 3,214.90 2.9K
11:22 3,214.70 3,216.80 3,214.60 3,216.80 3.3K
11:23 3,215.10 3,215.10 3,214.00 3,214.70 2.9K
11:24 3,214.10 3,214.60 3,213.10 3,214.50 3.9K
11:25 3,214.00 3,214.10 3,212.50 3,214.00 3.7K
11:26 3,212.80 3,213.20 3,212.10 3,212.30 3.4K
11:27 3,212.10 3,212.70 3,211.50 3,212.60 3.2K
11:28 3,212.00 3,213.50 3,211.50 3,212.20 3.7K
11:29 3,212.60 3,215.00 3,212.10 3,215.00 3.2K
11:30 3,214.50 3,216.10 3,214.10 3,215.30 2.9K
11:31 3,215.20 3,216.00 3,214.50 3,215.00 3.5K
11:32 3,215.00 3,216.10 3,213.90 3,215.40 4.9K
11:33 3,215.40 3,215.40 3,213.00 3,213.00 4.9K
11:34 3,214.00 3,215.00 3,211.70 3,211.70 5.0K
11:35 3,212.20 3,213.90 3,212.00 3,212.30 4.0K
11:36 3,211.80 3,214.10 3,211.50 3,214.00 4.6K
11:37 3,212.70 3,214.80 3,212.00 3,214.40 4.1K
11:38 3,214.00 3,214.60 3,212.40 3,214.20 3.5K
11:39 3,213.90 3,215.00 3,212.50 3,215.00 5.4K
11:40 3,215.00 3,215.00 3,213.10 3,214.60 3.6K
11:41 3,215.40 3,215.40 3,213.60 3,213.80 4.2K
11:42 3,213.80 3,214.90 3,212.80 3,213.90 5.3K
11:43 3,213.00 3,214.80 3,211.50 3,212.20 3.9K
11:44 3,211.50 3,212.60 3,211.00 3,211.60 3.4K
11:45 3,211.50 3,212.60 3,211.20 3,211.20 3.2K
11:46 3,211.50 3,212.60 3,211.50 3,211.70 2.9K
11:47 3,211.50 3,212.80 3,211.50 3,211.50 3.3K
11:48 3,211.50 3,212.50 3,211.00 3,211.50 3.7K
11:49 3,211.50 3,212.60 3,211.50 3,212.60 2.8K
11:50 3,211.50 3,212.00 3,211.00 3,211.50 3.2K
11:51 3,211.00 3,212.00 3,211.00 3,211.50 3.6K
11:52 3,211.50 3,212.70 3,211.00 3,211.00 3.4K
11:53 3,211.50 3,212.00 3,211.10 3,211.50 2.5K
11:54 3,211.50 3,213.40 3,211.40 3,211.80 3.1K
11:55 3,211.50 3,212.10 3,211.10 3,211.60 2.8K
11:56 3,211.50 3,213.30 3,211.40 3,213.20 8.6K
11:57 3,212.90 3,214.20 3,211.60 3,211.90 6.5K
11:58 3,212.00 3,212.00 3,206.70 3,207.40 8.6K
11:59 3,206.90 3,207.50 3,205.20 3,205.20 5.0K
12:00 3,205.30 3,205.30 3,203.10 3,203.90 7.5K
12:01 3,203.40 3,205.00 3,203.10 3,203.40 3.9K
12:02 3,203.90 3,204.00 3,202.70 3,203.70 3.8K
12:03 3,203.70 3,204.50 3,202.60 3,202.60 3.2K
12:04 3,202.60 3,204.00 3,202.10 3,202.20 3.3K
12:05 3,203.60 3,203.70 3,202.50 3,203.20 3.6K
12:06 3,202.30 3,202.50 3,201.10 3,202.20 3.6K
12:07 3,202.20 3,204.00 3,201.50 3,202.20 7.2K
12:08 3,203.00 3,203.80 3,202.10 3,203.10 5.2K
12:09 3,202.00 3,203.30 3,200.00 3,201.20 8.8K
12:10 3,201.00 3,202.00 3,200.50 3,201.00 5.5K
12:11 3,201.00 3,201.90 3,201.00 3,201.60 3.8K
12:12 3,201.40 3,201.40 3,200.30 3,200.60 3.4K
12:13 3,200.70 3,201.00 3,200.00 3,200.10 3.6K
12:14 3,200.00 3,200.10 3,200.00 3,200.00 2.4K
12:15 3,200.10 3,201.90 3,200.00 3,201.00 4.4K
12:16 3,200.90 3,200.90 3,199.10 3,200.90 7.5K
12:17 3,200.50 3,201.30 3,200.00 3,200.00 3.6K
12:18 3,200.10 3,203.50 3,200.00 3,202.60 6.4K
12:19 3,202.10 3,204.30 3,202.00 3,203.00 3.7K
12:20 3,203.90 3,204.70 3,202.40 3,202.50 3.2K
12:21 3,202.70 3,204.00 3,202.10 3,204.00 3.6K
12:22 3,202.70 3,204.90 3,202.70 3,204.40 6.4K
12:23 3,204.90 3,204.90 3,203.30 3,204.20 3.0K
12:24 3,204.20 3,207.10 3,203.30 3,207.10 5.4K
12:25 3,206.00 3,207.80 3,205.00 3,205.00 3.2K
12:26 3,205.00 3,207.60 3,204.00 3,206.20 4.3K
12:27 3,206.80 3,208.00 3,206.00 3,206.00 3.2K
12:28 3,206.00 3,206.30 3,204.50 3,204.50 5.0K
12:29 3,204.60 3,206.10 3,204.00 3,204.00 3.6K
12:30 3,204.90 3,208.40 3,204.20 3,207.90 3.8K
12:31 3,206.80 3,208.60 3,206.60 3,207.50 3.0K
12:32 3,208.30 3,208.30 3,206.60 3,206.90 3.2K
12:33 3,206.90 3,207.90 3,205.60 3,206.00 3.4K
12:34 3,206.00 3,207.90 3,205.20 3,205.20 3.9K
12:35 3,205.20 3,208.00 3,204.10 3,208.00 4.1K
12:36 3,207.40 3,207.60 3,205.10 3,205.70 4.0K
12:37 3,205.60 3,205.60 3,203.80 3,204.30 6.3K
12:38 3,203.80 3,206.10 3,203.50 3,204.60 7.0K
12:39 3,203.90 3,206.70 3,203.90 3,206.20 3.7K
12:40 3,206.10 3,208.70 3,206.10 3,208.50 3.5K
12:41 3,207.10 3,210.00 3,207.10 3,208.90 4.1K
12:42 3,209.10 3,210.00 3,208.80 3,209.90 4.5K
12:43 3,209.10 3,211.50 3,208.90 3,209.90 6.1K
12:44 3,209.10 3,213.00 3,209.10 3,211.10 28.5K
12:45 3,210.70 3,211.50 3,208.00 3,211.40 5.7K
12:46 3,210.50 3,211.50 3,209.80 3,210.80 5.8K
12:47 3,210.80 3,210.80 3,207.80 3,208.80 11.9K
12:48 3,207.60 3,208.10 3,205.60 3,206.00 3.0K
12:49 3,205.90 3,206.90 3,205.10 3,206.40 3.2K
12:50 3,206.20 3,208.00 3,206.10 3,207.90 3.0K
12:51 3,206.90 3,208.00 3,204.90 3,207.00 3.3K
12:52 3,205.60 3,205.60 3,204.20 3,204.30 3.7K
12:53 3,205.00 3,205.70 3,204.20 3,205.30 3.0K
12:54 3,205.30 3,206.70 3,204.50 3,205.90 3.0K
12:55 3,206.80 3,212.50 3,206.80 3,212.50 32.7K
12:56 3,215.30 3,220.60 3,214.90 3,216.10 26.0K
12:57 3,216.80 3,218.70 3,215.50 3,217.70 13.9K
12:58 3,216.60 3,219.30 3,216.30 3,219.30 4.1K
12:59 3,219.50 3,219.50 3,217.40 3,217.40 3.7K
13:00 3,217.40 3,218.00 3,216.30 3,217.70 3.8K
13:01 3,217.40 3,220.90 3,217.40 3,220.20 6.3K
13:02 3,220.30 3,220.90 3,218.20 3,220.10 3.5K
13:03 3,220.00 3,220.50 3,218.80 3,220.50 5.1K
13:04 3,220.30 3,220.30 3,217.90 3,219.10 3.2K
13:05 3,219.10 3,221.50 3,218.60 3,221.50 7.3K
13:06 3,221.00 3,221.50 3,219.50 3,219.50 3.5K
13:07 3,219.50 3,220.70 3,219.20 3,220.00 4.9K
13:08 3,220.00 3,224.00 3,220.00 3,223.60 13.8K
13:09 3,222.50 3,225.50 3,222.50 3,224.70 9.7K
13:10 3,224.00 3,224.30 3,221.80 3,224.00 6.8K
13:11 3,223.10 3,223.40 3,221.60 3,221.70 3.9K
13:12 3,221.60 3,222.40 3,220.50 3,221.70 4.1K
13:13 3,220.40 3,221.20 3,219.30 3,219.50 3.4K
13:14 3,220.00 3,221.50 3,220.00 3,221.50 3.8K
13:15 3,220.40 3,221.50 3,220.10 3,220.80 3.4K
13:16 3,220.80 3,222.40 3,220.10 3,220.50 4.6K
13:17 3,220.10 3,222.90 3,220.10 3,222.90 4.1K
13:18 3,222.90 3,224.50 3,220.90 3,220.90 5.0K
13:19 3,220.90 3,222.50 3,220.90 3,221.60 4.6K
13:20 3,221.70 3,222.90 3,220.70 3,221.90 3.6K
13:21 3,221.00 3,221.90 3,218.10 3,218.40 6.0K
13:22 3,218.50 3,218.60 3,217.20 3,217.50 3.5K
13:23 3,217.20 3,218.90 3,217.10 3,217.90 3.6K
13:24 3,217.90 3,218.70 3,216.10 3,216.10 3.2K
13:25 3,215.50 3,218.50 3,215.50 3,217.60 3.9K
13:26 3,217.50 3,218.50 3,217.20 3,217.90 3.0K
13:27 3,217.90 3,220.00 3,217.90 3,219.70 4.8K
13:28 3,219.50 3,223.80 3,219.50 3,222.30 3.6K
13:29 3,221.50 3,224.60 3,221.20 3,223.90 5.1K
13:30 3,223.30 3,225.00 3,220.40 3,220.40 7.2K
13:31 3,220.00 3,222.30 3,219.70 3,219.70 2.8K
13:32 3,219.60 3,222.00 3,219.40 3,221.10 3.6K
13:33 3,220.90 3,222.70 3,220.00 3,220.30 4.0K
13:34 3,220.00 3,220.60 3,218.00 3,218.00 2.6K
13:35 3,218.00 3,218.90 3,217.70 3,218.10 4.5K
13:36 3,220.10 3,220.10 3,217.70 3,218.70 3.4K
13:37 3,218.00 3,220.90 3,218.00 3,219.50 3.1K
13:38 3,219.50 3,220.00 3,218.90 3,219.60 2.9K
13:39 3,219.60 3,220.70 3,219.10 3,220.40 4.6K
13:40 3,220.40 3,220.40 3,218.40 3,218.70 3.3K
13:41 3,219.80 3,220.10 3,217.90 3,220.00 3.5K
13:42 3,220.00 3,220.60 3,218.20 3,218.20 2.8K
13:43 3,218.10 3,218.10 3,216.40 3,217.20 3.1K
13:44 3,217.20 3,217.60 3,216.50 3,216.70 3.5K
13:45 3,216.80 3,218.30 3,216.60 3,217.10 4.2K
13:46 3,217.10 3,218.40 3,216.60 3,217.70 3.1K
13:47 3,217.60 3,218.20 3,216.20 3,216.80 3.3K
13:48 3,216.80 3,219.90 3,216.50 3,218.90 5.3K
13:49 3,218.70 3,220.40 3,218.70 3,219.80 4.3K
13:50 3,219.80 3,220.40 3,218.60 3,219.80 2.9K
13:51 3,219.40 3,220.40 3,219.00 3,219.00 5.8K
13:52 3,218.90 3,219.60 3,218.70 3,219.20 3.7K
13:53 3,219.20 3,220.00 3,218.30 3,218.80 3.8K
13:54 3,219.50 3,219.90 3,217.80 3,218.70 2.9K
13:55 3,218.10 3,219.70 3,217.90 3,218.40 4.3K
13:56 3,218.40 3,220.00 3,218.20 3,219.90 5.2K
13:57 3,219.90 3,220.70 3,219.00 3,219.70 3.4K
13:58 3,219.70 3,221.00 3,219.70 3,220.80 3.9K
13:59 3,220.40 3,221.30 3,219.50 3,220.70 6.4K
14:00 3,221.00 3,221.00 3,218.60 3,218.60 3.3K
14:01 3,218.70 3,220.00 3,218.00 3,220.00 4.1K
14:02 3,219.30 3,220.50 3,218.80 3,220.20 4.6K
14:03 3,220.00 3,220.40 3,218.60 3,219.20 4.0K
14:04 3,219.40 3,221.00 3,218.70 3,220.10 4.9K
14:05 3,220.00 3,221.00 3,218.50 3,219.10 4.3K
14:06 3,219.30 3,219.80 3,217.60 3,218.10 5.1K
14:07 3,219.00 3,220.10 3,218.30 3,218.60 5.1K
14:08 3,219.50 3,220.30 3,219.30 3,220.10 4.6K
14:09 3,220.10 3,220.80 3,218.20 3,219.00 5.4K
14:10 3,218.20 3,219.90 3,218.20 3,219.10 5.2K
14:11 3,218.90 3,219.90 3,217.20 3,217.70 4.3K
14:12 3,217.70 3,218.30 3,217.00 3,218.00 5.5K
14:13 3,217.90 3,218.50 3,217.30 3,218.00 5.6K
14:14 3,218.00 3,218.90 3,216.90 3,216.90 5.7K
14:15 3,216.40 3,217.60 3,215.40 3,215.40 5.4K
14:16 3,215.50 3,215.60 3,212.40 3,212.50 6.0K
14:17 3,211.90 3,212.10 3,210.30 3,210.40 9.9K
14:18 3,210.30 3,211.30 3,210.00 3,210.80 8.9K
14:19 3,210.40 3,210.50 3,210.00 3,210.10 5.3K
14:20 3,210.10 3,210.10 3,209.00 3,209.10 9.7K
14:21 3,208.60 3,210.10 3,208.60 3,208.90 6.4K
14:22 3,209.20 3,209.90 3,208.20 3,208.30 5.6K
14:23 3,208.20 3,210.00 3,207.50 3,209.60 6.7K
14:24 3,209.60 3,209.80 3,208.50 3,208.90 7.4K
14:25 3,209.00 3,209.20 3,208.50 3,208.60 7.8K
14:26 3,208.50 3,210.20 3,208.50 3,209.10 12.0K
14:27 3,209.00 3,209.40 3,208.50 3,208.80 6.2K
14:28 3,208.50 3,209.60 3,208.50 3,208.90 7.3K
14:29 3,209.00 3,209.00 3,208.50 3,208.50 5.6K
14:30 3,208.50 3,208.60 3,208.50 3,208.50 10.0K
14:31 3,208.60 3,208.60 3,208.50 3,208.50 35.4K
14:32 3,208.50 3,208.60 3,203.20 3,203.20 20.8K
14:33 3,203.40 3,206.30 3,203.20 3,203.80 15.1K
14:34 3,203.40 3,203.90 3,201.70 3,201.70 16.0K
14:35 3,201.30 3,204.50 3,201.10 3,202.40 14.2K
14:36 3,201.70 3,202.90 3,200.80 3,200.80 15.8K
14:37 3,200.90 3,201.60 3,200.10 3,200.80 11.4K
14:38 3,200.30 3,201.00 3,200.00 3,200.40 13.3K
14:39 3,200.40 3,200.40 3,199.10 3,199.10 12.5K
14:40 3,198.70 3,199.70 3,198.70 3,199.10 10.4K
14:41 3,198.90 3,200.00 3,198.90 3,199.70 14.3K
14:42 3,199.70 3,199.70 3,198.00 3,198.80 10.2K
14:43 3,198.70 3,199.70 3,197.90 3,199.60 12.9K
14:44 3,199.70 3,199.90 3,198.70 3,198.70 11.3K
14:45 3,198.90 3,198.90 3,197.40 3,197.60 11.9K
14:46 3,197.50 3,197.60 3,195.50 3,195.60 9.8K
14:47 3,196.50 3,197.00 3,196.00 3,197.00 15.3K
14:48 3,197.00 3,199.40 3,197.00 3,198.70 12.5K
14:49 3,198.30 3,198.40 3,197.50 3,197.50 12.2K
14:50 3,198.00 3,199.20 3,197.70 3,198.70 14.4K
14:51 3,198.40 3,198.90 3,197.70 3,198.00 14.0K
14:52 3,198.10 3,199.70 3,197.60 3,198.60 13.0K
14:53 3,198.60 3,199.70 3,198.00 3,199.70 13.4K
14:54 3,199.70 3,199.70 3,199.10 3,199.10 10.2K
14:55 3,199.30 3,200.40 3,198.70 3,200.10 17.1K
14:56 3,199.40 3,199.80 3,198.40 3,199.40 13.3K
14:57 3,199.10 3,199.70 3,198.40 3,199.40 14.1K
14:58 3,199.60 3,200.90 3,199.60 3,199.90 16.5K
14:59 3,199.90 3,200.20 3,199.40 3,199.40 11.8K
15:00 3,198.10 3,198.10 3,188.80 3,190.20 131.2K
15:01 3,188.30 3,194.20 3,188.30 3,192.90 113.3K
15:02 3,191.50 3,193.50 3,189.60 3,193.50 129.7K
15:03 3,192.70 3,196.00 3,191.50 3,196.00 100.1K
15:04 3,193.00 3,198.60 3,192.70 3,198.60 109.7K
15:05 3,199.00 3,203.40 3,197.60 3,203.40 113.4K
15:06 3,201.90 3,203.70 3,200.70 3,202.40 109.4K
15:07 3,201.30 3,203.80 3,200.00 3,202.70 102.6K
15:08 3,202.60 3,202.60 3,200.10 3,201.00 109.3K
15:09 3,198.50 3,200.30 3,198.50 3,200.30 38.1K
15:10 3,201.40 3,209.70 3,201.40 3,209.60 188.3K
15:11 3,208.40 3,208.40 3,204.30 3,204.60 106.0K
15:12 3,204.80 3,204.80 3,200.20 3,200.20 98.2K
15:13 3,199.40 3,199.40 3,197.00 3,198.10 114.2K
15:14 3,198.20 3,207.40 3,197.50 3,207.40 104.2K
15:15 3,204.10 3,212.80 3,204.10 3,210.70 108.5K
15:16 3,210.50 3,210.50 3,209.70 3,210.30 63.6K
15:17 3,208.60 3,209.20 3,207.20 3,207.20 123.2K
15:18 3,205.90 3,214.00 3,205.90 3,212.70 106.5K
15:19 3,209.80 3,212.70 3,209.30 3,210.90 91.4K
15:20 3,210.80 3,211.20 3,207.40 3,207.40 100.9K
15:21 3,204.50 3,207.60 3,204.50 3,206.90 100.8K
15:22 3,206.60 3,207.30 3,204.10 3,207.30 97.1K
15:23 3,206.10 3,210.20 3,206.10 3,207.50 90.2K
15:24 3,205.50 3,209.90 3,205.20 3,207.90 94.5K
15:25 3,208.10 3,214.70 3,207.50 3,213.50 81.1K
15:26 3,210.70 3,215.20 3,210.00 3,213.30 79.7K
15:27 3,213.50 3,216.50 3,211.70 3,213.80 73.4K
15:28 3,212.00 3,219.10 3,211.90 3,218.00 31.8K
15:29 3,217.70 3,221.90 3,203.30 3,203.30 17.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음