Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,161.10 3,161.10 3,161.10 3,161.10 8.1K
09:15 3,159.40 3,161.00 3,151.60 3,160.90 36.1K
09:16 3,160.00 3,160.00 3,151.90 3,153.00 10.4K
09:17 3,153.00 3,157.60 3,151.80 3,155.10 7.8K
09:18 3,154.80 3,161.40 3,154.80 3,158.00 6.0K
09:19 3,158.60 3,159.00 3,154.20 3,154.20 8.3K
09:20 3,154.90 3,158.30 3,153.00 3,158.30 6.2K
09:21 3,156.00 3,160.50 3,156.00 3,158.10 5.2K
09:22 3,158.90 3,159.40 3,155.50 3,156.20 3.8K
09:23 3,156.20 3,158.70 3,155.70 3,158.70 3.0K
09:24 3,158.00 3,164.90 3,157.60 3,164.90 3.6K
09:25 3,165.00 3,169.00 3,164.70 3,169.00 6.6K
09:26 3,167.60 3,174.00 3,167.00 3,173.00 19.2K
09:27 3,176.60 3,177.00 3,171.00 3,171.00 8.6K
09:28 3,171.10 3,175.90 3,171.10 3,175.00 12.7K
09:29 3,174.30 3,175.40 3,174.30 3,175.00 1.7K
09:30 3,175.00 3,175.00 3,173.00 3,173.00 1.2K
09:31 3,173.80 3,173.80 3,172.50 3,172.50 2.6K
09:32 3,172.80 3,174.60 3,172.80 3,174.60 3.4K
09:33 3,173.00 3,173.20 3,171.20 3,172.60 2.3K
09:34 3,173.00 3,173.00 3,172.10 3,173.00 0.8K
09:35 3,173.00 3,173.00 3,171.40 3,172.50 1.1K
09:36 3,172.30 3,172.90 3,172.00 3,172.60 1.3K
09:37 3,172.60 3,174.40 3,172.60 3,174.10 0.8K
09:38 3,175.00 3,176.40 3,174.10 3,175.00 3.7K
09:39 3,174.90 3,174.90 3,172.10 3,173.00 2.0K
09:40 3,173.10 3,173.10 3,165.00 3,168.90 9.4K
09:41 3,168.80 3,175.30 3,168.60 3,175.30 2.5K
09:42 3,175.60 3,177.00 3,174.00 3,177.00 6.3K
09:43 3,177.00 3,177.00 3,175.00 3,175.00 4.3K
09:44 3,174.70 3,176.80 3,174.70 3,175.60 3.5K
09:45 3,175.00 3,175.00 3,174.20 3,175.00 1.9K
09:46 3,176.00 3,176.40 3,175.00 3,175.90 0.9K
09:47 3,175.00 3,175.50 3,173.10 3,173.40 0.9K
09:48 3,173.10 3,173.40 3,173.00 3,173.00 0.6K
09:49 3,173.40 3,173.60 3,172.20 3,172.60 1.7K
09:50 3,171.50 3,171.50 3,169.00 3,169.00 1.0K
09:51 3,169.80 3,170.70 3,168.60 3,170.70 1.8K
09:52 3,171.00 3,171.00 3,169.70 3,169.70 0.6K
09:53 3,171.00 3,172.00 3,169.90 3,172.00 0.2K
09:54 3,170.00 3,170.80 3,169.10 3,169.80 1.0K
09:55 3,169.80 3,171.80 3,169.70 3,170.40 1.5K
09:56 3,170.90 3,171.80 3,170.00 3,170.00 1.6K
09:57 3,170.90 3,171.20 3,169.00 3,170.30 0.7K
09:58 3,170.50 3,171.00 3,169.70 3,169.90 0.4K
09:59 3,169.90 3,170.90 3,169.90 3,169.90 0.5K
10:00 3,170.00 3,172.60 3,170.00 3,172.60 1.2K
10:01 3,172.80 3,172.80 3,168.70 3,168.70 3.0K
10:02 3,170.30 3,171.40 3,170.00 3,170.30 0.8K
10:03 3,171.00 3,171.90 3,170.90 3,171.80 0.5K
10:04 3,171.90 3,172.10 3,171.10 3,172.10 0.3K
10:05 3,172.50 3,172.50 3,171.10 3,171.50 1.5K
10:06 3,172.50 3,172.60 3,170.00 3,170.00 0.5K
10:07 3,170.10 3,171.30 3,167.50 3,167.50 0.4K
10:08 3,167.30 3,167.30 3,163.70 3,164.10 4.6K
10:09 3,165.00 3,166.40 3,163.00 3,165.70 1.7K
10:10 3,163.40 3,163.80 3,162.00 3,163.30 1.6K
10:11 3,164.10 3,164.60 3,163.10 3,164.00 0.9K
10:12 3,164.30 3,165.10 3,163.70 3,164.00 0.6K
10:13 3,163.30 3,163.90 3,162.50 3,163.70 1.0K
10:14 3,163.90 3,164.30 3,163.90 3,164.20 0.4K
10:15 3,164.20 3,165.00 3,163.00 3,165.00 0.6K
10:16 3,165.00 3,165.40 3,165.00 3,165.40 0.4K
10:17 3,166.00 3,166.40 3,164.10 3,164.10 2.0K
10:18 3,164.90 3,164.90 3,163.00 3,163.50 0.8K
10:19 3,163.00 3,163.00 3,161.00 3,161.70 4.4K
10:20 3,164.00 3,166.40 3,162.90 3,166.40 4.7K
10:21 3,165.20 3,165.20 3,163.00 3,164.00 0.5K
10:22 3,163.30 3,164.00 3,162.60 3,162.60 0.7K
10:23 3,164.00 3,164.30 3,162.70 3,163.90 0.4K
10:24 3,164.10 3,164.20 3,163.00 3,164.00 0.5K
10:25 3,164.00 3,164.40 3,162.80 3,164.40 0.4K
10:26 3,163.50 3,164.30 3,162.00 3,163.50 1.0K
10:27 3,163.40 3,163.40 3,161.40 3,161.60 2.1K
10:28 3,161.20 3,162.50 3,159.00 3,159.80 6.2K
10:29 3,160.50 3,160.80 3,159.00 3,159.00 2.2K
10:30 3,159.60 3,160.20 3,159.00 3,159.80 0.5K
10:31 3,160.00 3,161.00 3,159.30 3,159.30 1.1K
10:32 3,159.50 3,159.80 3,156.40 3,157.70 3.1K
10:33 3,156.80 3,160.10 3,155.70 3,160.10 3.8K
10:34 3,158.40 3,158.40 3,156.60 3,157.90 1.9K
10:35 3,158.00 3,159.60 3,158.00 3,159.60 0.3K
10:36 3,160.10 3,160.10 3,159.00 3,159.00 1.0K
10:37 3,160.10 3,160.10 3,158.10 3,159.80 1.4K
10:38 3,159.90 3,160.10 3,158.50 3,159.80 0.6K
10:39 3,160.10 3,160.10 3,159.00 3,160.10 0.5K
10:40 3,160.10 3,160.50 3,160.00 3,160.40 0.7K
10:41 3,161.70 3,162.50 3,161.10 3,162.50 1.8K
10:42 3,162.50 3,162.50 3,161.20 3,162.00 1.5K
10:43 3,162.50 3,162.50 3,159.70 3,161.00 0.7K
10:44 3,161.10 3,161.20 3,160.00 3,161.20 0.1K
10:45 3,161.30 3,161.80 3,160.10 3,160.50 0.5K
10:46 3,161.00 3,161.50 3,160.50 3,161.00 0.1K
10:47 3,161.50 3,161.50 3,157.70 3,159.90 3.4K
10:48 3,161.00 3,162.40 3,161.00 3,162.40 0.7K
10:49 3,162.00 3,162.00 3,159.00 3,159.10 0.7K
10:50 3,159.00 3,159.00 3,156.00 3,156.00 1.0K
10:51 3,156.00 3,157.50 3,156.00 3,156.80 0.3K
10:52 3,156.30 3,156.30 3,155.10 3,155.50 3.5K
10:53 3,155.10 3,157.30 3,155.10 3,156.90 0.9K
10:54 3,157.90 3,160.50 3,155.50 3,160.50 6.0K
10:55 3,160.50 3,161.00 3,160.00 3,160.00 7.5K
10:56 3,160.80 3,161.00 3,160.00 3,160.90 0.6K
10:57 3,161.00 3,161.20 3,160.70 3,161.20 1.6K
10:58 3,160.30 3,160.50 3,157.40 3,157.40 2.1K
10:59 3,157.10 3,160.00 3,157.10 3,160.00 1.0K
11:00 3,160.00 3,160.00 3,159.60 3,159.90 0.2K
11:01 3,159.30 3,160.00 3,158.00 3,159.30 1.4K
11:02 3,159.20 3,159.20 3,158.00 3,158.00 0.5K
11:03 3,157.60 3,159.00 3,157.60 3,159.00 1.2K
11:04 3,158.00 3,159.00 3,158.00 3,158.90 0.5K
11:05 3,159.00 3,159.00 3,157.80 3,158.00 1.1K
11:06 3,159.00 3,159.00 3,158.00 3,159.00 0.5K
11:07 3,158.70 3,159.00 3,158.00 3,159.00 0.8K
11:08 3,159.00 3,159.60 3,158.00 3,159.50 1.6K
11:09 3,159.50 3,159.50 3,157.10 3,157.10 1.1K
11:10 3,157.00 3,159.00 3,157.00 3,158.90 0.9K
11:11 3,158.10 3,158.80 3,156.60 3,157.50 1.0K
11:12 3,158.70 3,159.50 3,158.70 3,159.50 0.6K
11:13 3,159.50 3,160.00 3,158.80 3,160.00 0.4K
11:14 3,159.90 3,160.00 3,159.90 3,160.00 0.5K
11:15 3,159.90 3,160.00 3,158.80 3,158.80 1.3K
11:16 3,159.20 3,159.80 3,158.30 3,158.40 0.8K
11:17 3,158.90 3,158.90 3,157.70 3,157.70 0.8K
11:18 3,157.10 3,158.80 3,157.00 3,158.70 0.7K
11:19 3,158.70 3,158.70 3,157.20 3,158.70 0.6K
11:20 3,158.50 3,160.00 3,158.50 3,159.70 0.3K
11:21 3,159.00 3,159.50 3,157.30 3,157.50 1.1K
11:22 3,157.10 3,158.00 3,156.90 3,157.30 3.6K
11:23 3,157.40 3,157.40 3,155.60 3,156.10 1.5K
11:24 3,156.00 3,158.00 3,155.20 3,158.00 1.8K
11:25 3,158.00 3,158.00 3,156.50 3,156.50 0.4K
11:26 3,158.00 3,158.00 3,157.00 3,158.00 0.4K
11:27 3,157.10 3,158.00 3,157.10 3,157.70 0.2K
11:28 3,157.90 3,158.00 3,157.70 3,157.90 0.4K
11:29 3,157.90 3,157.90 3,157.50 3,157.90 0.9K
11:30 3,157.50 3,157.70 3,156.30 3,156.40 0.5K
11:31 3,157.40 3,157.40 3,156.20 3,157.00 0.3K
11:32 3,157.30 3,157.30 3,156.30 3,157.10 0.3K
11:33 3,157.10 3,157.30 3,156.30 3,157.00 1.3K
11:34 3,156.20 3,157.00 3,156.20 3,156.90 0.4K
11:35 3,156.90 3,156.90 3,154.00 3,154.00 4.5K
11:36 3,153.50 3,156.00 3,153.50 3,156.00 7.3K
11:37 3,156.00 3,156.90 3,155.90 3,156.90 0.7K
11:38 3,156.80 3,156.80 3,156.20 3,156.50 0.4K
11:39 3,156.40 3,156.40 3,155.00 3,155.80 2.1K
11:40 3,155.70 3,155.90 3,155.00 3,155.00 4.1K
11:41 3,153.90 3,153.90 3,151.30 3,151.70 16.4K
11:42 3,151.20 3,151.80 3,150.00 3,150.90 9.3K
11:43 3,151.10 3,152.30 3,150.00 3,151.30 4.7K
11:44 3,152.30 3,153.80 3,152.00 3,153.20 3.8K
11:45 3,153.30 3,153.30 3,150.00 3,151.40 5.5K
11:46 3,148.00 3,148.70 3,145.50 3,147.10 11.9K
11:47 3,147.10 3,147.10 3,142.60 3,144.80 9.9K
11:48 3,145.00 3,145.20 3,142.90 3,143.60 2.0K
11:49 3,143.90 3,145.40 3,141.90 3,142.30 4.7K
11:50 3,142.30 3,142.30 3,138.90 3,138.90 7.4K
11:51 3,138.80 3,140.80 3,137.60 3,140.80 3.0K
11:52 3,140.80 3,143.70 3,140.30 3,141.60 2.7K
11:53 3,141.60 3,144.10 3,140.10 3,143.70 4.0K
11:54 3,143.60 3,145.00 3,141.00 3,141.80 1.5K
11:55 3,141.20 3,141.20 3,140.00 3,140.80 0.5K
11:56 3,140.80 3,142.00 3,140.00 3,142.00 3.0K
11:57 3,142.00 3,143.40 3,141.60 3,142.80 0.8K
11:58 3,142.30 3,142.30 3,141.00 3,141.00 1.2K
11:59 3,141.20 3,141.20 3,140.00 3,140.10 1.8K
12:00 3,140.90 3,140.90 3,139.50 3,139.50 1.0K
12:01 3,139.50 3,139.50 3,138.10 3,138.70 0.9K
12:02 3,138.70 3,140.00 3,138.70 3,139.90 1.4K
12:03 3,140.00 3,140.90 3,137.70 3,137.70 2.2K
12:04 3,137.40 3,137.60 3,136.00 3,136.00 2.5K
12:05 3,136.00 3,138.80 3,136.00 3,138.00 1.6K
12:06 3,137.10 3,137.20 3,136.50 3,136.90 1.0K
12:07 3,136.10 3,136.10 3,134.30 3,134.90 2.8K
12:08 3,134.90 3,136.60 3,134.30 3,136.60 1.6K
12:09 3,136.50 3,137.90 3,135.50 3,137.90 1.7K
12:10 3,137.30 3,138.60 3,137.10 3,138.50 4.1K
12:11 3,138.30 3,138.30 3,137.00 3,138.00 1.1K
12:12 3,138.30 3,138.90 3,137.30 3,137.80 0.9K
12:13 3,138.30 3,142.50 3,138.20 3,142.40 3.0K
12:14 3,141.90 3,142.00 3,140.50 3,141.80 8.1K
12:15 3,142.00 3,143.10 3,141.90 3,143.10 3.6K
12:16 3,143.90 3,144.00 3,143.60 3,144.00 0.6K
12:17 3,143.60 3,144.00 3,143.60 3,143.90 1.0K
12:18 3,143.90 3,146.00 3,143.90 3,145.20 5.2K
12:19 3,146.00 3,146.00 3,145.00 3,145.10 0.4K
12:20 3,145.10 3,145.10 3,142.30 3,143.00 4.6K
12:21 3,143.00 3,143.00 3,142.90 3,143.00 0.4K
12:22 3,143.30 3,144.00 3,143.30 3,144.00 1.5K
12:23 3,143.90 3,144.00 3,143.60 3,143.90 0.8K
12:24 3,144.00 3,144.00 3,143.70 3,143.70 0.8K
12:25 3,143.70 3,148.00 3,143.70 3,148.00 16.2K
12:26 3,148.60 3,152.10 3,146.10 3,147.10 13.1K
12:27 3,146.10 3,148.50 3,146.00 3,146.00 0.5K
12:28 3,146.00 3,146.90 3,144.00 3,144.80 3.4K
12:29 3,144.80 3,144.90 3,143.60 3,144.20 1.2K
12:30 3,144.20 3,145.00 3,144.20 3,144.40 0.5K
12:31 3,144.80 3,144.90 3,144.20 3,144.90 0.3K
12:32 3,144.90 3,145.00 3,143.40 3,143.40 0.8K
12:33 3,143.40 3,144.00 3,143.40 3,144.00 5.4K
12:34 3,144.00 3,144.00 3,143.90 3,143.90 0.8K
12:35 3,144.00 3,144.00 3,143.90 3,144.00 0.8K
12:36 3,144.00 3,144.00 3,143.70 3,143.70 0.7K
12:37 3,143.90 3,143.90 3,142.90 3,143.00 0.5K
12:38 3,142.80 3,143.10 3,142.40 3,142.40 0.7K
12:39 3,142.30 3,144.00 3,142.20 3,144.00 0.5K
12:40 3,143.90 3,144.00 3,143.20 3,143.40 0.8K
12:41 3,143.50 3,144.90 3,143.40 3,144.90 0.8K
12:42 3,144.10 3,145.00 3,143.40 3,143.60 0.5K
12:43 3,143.40 3,144.00 3,143.40 3,143.50 0.5K
12:44 3,143.40 3,143.60 3,142.00 3,143.60 2.1K
12:45 3,143.00 3,144.00 3,142.00 3,144.00 0.9K
12:46 3,144.00 3,144.00 3,141.80 3,141.80 0.8K
12:47 3,141.80 3,141.90 3,141.00 3,141.00 1.3K
12:48 3,141.00 3,142.10 3,141.00 3,142.00 0.8K
12:49 3,142.20 3,142.80 3,142.00 3,142.20 0.8K
12:50 3,142.10 3,143.10 3,142.10 3,142.30 0.5K
12:51 3,142.30 3,143.00 3,141.10 3,141.90 0.8K
12:52 3,141.70 3,141.70 3,140.20 3,140.80 0.9K
12:53 3,140.70 3,140.80 3,140.30 3,140.80 0.4K
12:54 3,140.60 3,140.90 3,140.20 3,140.90 0.9K
12:55 3,140.20 3,141.00 3,140.20 3,141.00 0.9K
12:56 3,140.90 3,142.70 3,140.90 3,141.60 7.5K
12:57 3,141.50 3,141.80 3,141.00 3,141.30 0.5K
12:58 3,141.20 3,141.90 3,140.70 3,141.00 0.9K
12:59 3,141.10 3,141.10 3,140.10 3,140.60 0.5K
13:00 3,140.50 3,140.50 3,140.00 3,140.10 2.0K
13:01 3,140.40 3,140.60 3,140.20 3,140.30 0.7K
13:02 3,140.30 3,141.80 3,140.30 3,141.80 1.3K
13:03 3,141.40 3,142.10 3,141.00 3,142.00 1.1K
13:04 3,141.30 3,142.50 3,141.10 3,141.80 0.5K
13:05 3,141.80 3,147.50 3,141.80 3,147.50 16.6K
13:06 3,149.50 3,155.00 3,149.50 3,154.40 4.6K
13:07 3,153.00 3,154.70 3,151.20 3,152.10 13.5K
13:08 3,151.30 3,153.30 3,149.50 3,149.60 8.7K
13:09 3,148.80 3,149.80 3,147.40 3,149.70 1.3K
13:10 3,147.80 3,148.60 3,147.20 3,147.40 0.7K
13:11 3,146.00 3,148.00 3,146.00 3,147.90 1.1K
13:12 3,147.90 3,150.00 3,147.90 3,150.00 1.7K
13:13 3,149.80 3,150.00 3,148.00 3,150.00 5.8K
13:14 3,150.00 3,150.00 3,147.90 3,148.30 1.0K
13:15 3,147.70 3,148.30 3,147.60 3,148.00 0.6K
13:16 3,147.60 3,148.80 3,147.20 3,147.70 1.2K
13:17 3,147.20 3,147.20 3,145.20 3,145.90 2.1K
13:18 3,146.40 3,148.00 3,146.40 3,146.90 0.7K
13:19 3,147.40 3,147.90 3,146.50 3,146.50 0.2K
13:20 3,146.00 3,147.80 3,146.00 3,146.80 0.8K
13:21 3,146.80 3,147.80 3,146.70 3,146.70 0.6K
13:22 3,147.20 3,148.00 3,146.90 3,148.00 1.0K
13:23 3,148.80 3,148.80 3,146.00 3,146.00 0.8K
13:24 3,146.70 3,147.00 3,146.10 3,146.10 0.7K
13:25 3,146.50 3,146.50 3,145.90 3,145.90 0.4K
13:26 3,145.70 3,146.00 3,145.60 3,145.90 0.7K
13:27 3,145.80 3,146.40 3,145.60 3,146.40 0.5K
13:28 3,146.30 3,146.30 3,145.30 3,145.40 0.5K
13:29 3,145.50 3,146.10 3,145.00 3,145.10 2.2K
13:30 3,145.10 3,145.50 3,143.40 3,144.20 4.5K
13:31 3,143.40 3,144.90 3,143.20 3,144.80 0.8K
13:32 3,144.50 3,144.80 3,143.00 3,144.80 0.6K
13:33 3,144.20 3,146.20 3,144.20 3,145.30 0.4K
13:34 3,145.20 3,146.20 3,144.30 3,146.20 0.5K
13:35 3,146.10 3,146.10 3,145.10 3,145.50 0.5K
13:36 3,145.10 3,147.00 3,145.10 3,147.00 1.0K
13:37 3,146.80 3,147.00 3,145.20 3,146.60 1.0K
13:38 3,147.60 3,149.00 3,147.30 3,147.30 7.5K
13:39 3,147.30 3,147.40 3,146.00 3,146.00 0.6K
13:40 3,145.00 3,146.00 3,145.00 3,146.00 0.8K
13:41 3,145.10 3,146.10 3,145.10 3,146.10 0.5K
13:42 3,145.30 3,146.00 3,145.30 3,145.60 0.5K
13:43 3,146.10 3,146.80 3,145.60 3,145.60 0.3K
13:44 3,145.90 3,147.00 3,145.70 3,145.70 0.8K
13:45 3,145.80 3,145.80 3,145.70 3,145.70 0.4K
13:46 3,145.70 3,145.70 3,145.00 3,145.40 0.6K
13:47 3,145.20 3,145.60 3,145.00 3,145.50 1.2K
13:48 3,145.40 3,145.40 3,144.70 3,144.90 0.5K
13:49 3,145.00 3,145.70 3,145.00 3,145.20 0.9K
13:50 3,145.20 3,145.20 3,144.10 3,144.10 0.6K
13:51 3,144.10 3,145.10 3,144.00 3,144.40 0.5K
13:52 3,144.20 3,145.80 3,144.20 3,145.70 0.9K
13:53 3,145.50 3,146.80 3,145.10 3,145.20 0.6K
13:54 3,145.00 3,146.20 3,144.80 3,144.80 0.7K
13:55 3,144.90 3,148.50 3,144.90 3,148.50 6.9K
13:56 3,148.90 3,149.80 3,148.00 3,148.50 0.7K
13:57 3,148.00 3,149.00 3,148.00 3,148.30 1.0K
13:58 3,148.00 3,150.00 3,148.00 3,149.30 1.7K
13:59 3,149.40 3,150.00 3,149.00 3,149.20 1.3K
14:00 3,149.70 3,150.40 3,149.70 3,150.00 2.6K
14:01 3,149.60 3,150.00 3,149.00 3,149.70 0.5K
14:02 3,148.60 3,149.00 3,146.30 3,146.30 4.0K
14:03 3,146.40 3,147.80 3,146.40 3,147.70 0.8K
14:04 3,147.60 3,149.80 3,146.80 3,148.70 2.4K
14:05 3,148.70 3,148.90 3,146.10 3,146.10 4.3K
14:06 3,145.50 3,146.00 3,144.80 3,145.00 2.1K
14:07 3,144.50 3,145.00 3,144.00 3,144.00 2.8K
14:08 3,143.90 3,144.00 3,143.30 3,144.00 0.9K
14:09 3,143.80 3,143.80 3,143.10 3,143.10 0.5K
14:10 3,143.40 3,144.00 3,143.00 3,143.70 0.7K
14:11 3,143.80 3,143.80 3,143.40 3,143.60 1.0K
14:12 3,142.40 3,144.00 3,142.40 3,144.00 1.9K
14:13 3,143.90 3,144.00 3,143.60 3,143.90 0.9K
14:14 3,144.00 3,144.00 3,143.50 3,143.50 4.0K
14:15 3,144.50 3,144.50 3,143.90 3,144.00 4.7K
14:16 3,143.80 3,144.00 3,142.60 3,143.10 0.9K
14:17 3,142.80 3,142.90 3,142.00 3,142.70 1.1K
14:18 3,142.40 3,143.40 3,142.00 3,143.40 1.1K
14:19 3,143.70 3,144.00 3,143.00 3,143.10 0.6K
14:20 3,143.50 3,143.50 3,143.10 3,143.30 0.6K
14:21 3,143.30 3,144.50 3,143.30 3,143.80 8.2K
14:22 3,144.00 3,144.40 3,143.40 3,144.40 0.9K
14:23 3,144.40 3,144.40 3,143.90 3,144.10 1.6K
14:24 3,144.70 3,144.70 3,144.70 3,144.70 4.7K
14:25 3,144.60 3,144.90 3,144.60 3,144.70 1.2K
14:26 3,144.80 3,144.90 3,144.20 3,144.50 1.3K
14:27 3,144.00 3,145.50 3,144.00 3,144.00 7.3K
14:28 3,145.50 3,145.50 3,145.00 3,145.50 2.4K
14:29 3,145.50 3,145.90 3,145.30 3,145.40 3.6K
14:30 3,145.40 3,145.40 3,144.10 3,144.30 1.5K
14:31 3,145.00 3,145.00 3,144.10 3,145.00 1.1K
14:32 3,144.20 3,145.90 3,144.10 3,145.90 4.5K
14:33 3,146.00 3,147.70 3,145.80 3,147.60 2.0K
14:34 3,147.70 3,150.00 3,147.50 3,149.70 1.0K
14:35 3,149.80 3,153.80 3,149.80 3,153.00 2.2K
14:36 3,153.00 3,157.00 3,153.00 3,157.00 7.0K
14:37 3,157.00 3,157.00 3,153.40 3,154.00 2.1K
14:38 3,154.70 3,155.50 3,154.20 3,155.50 1.0K
14:39 3,155.50 3,157.00 3,155.20 3,155.20 1.5K
14:40 3,156.60 3,160.00 3,156.60 3,156.70 4.9K
14:41 3,156.70 3,157.80 3,156.60 3,157.00 1.1K
14:42 3,157.20 3,158.00 3,155.70 3,155.70 3.2K
14:43 3,156.20 3,158.50 3,156.20 3,158.50 2.0K
14:44 3,158.50 3,159.60 3,157.50 3,159.60 2.3K
14:45 3,159.10 3,164.10 3,159.10 3,163.40 10.2K
14:46 3,162.90 3,162.90 3,160.50 3,161.90 2.3K
14:47 3,162.00 3,162.00 3,160.30 3,161.50 1.8K
14:48 3,161.30 3,161.50 3,157.70 3,158.60 5.2K
14:49 3,158.60 3,159.70 3,158.60 3,159.70 2.4K
14:50 3,160.00 3,160.50 3,158.50 3,158.50 1.3K
14:51 3,159.30 3,159.30 3,158.50 3,158.90 0.8K
14:52 3,158.50 3,159.00 3,158.50 3,159.00 1.1K
14:53 3,159.00 3,159.70 3,158.40 3,158.80 1.3K
14:54 3,159.80 3,159.80 3,158.20 3,159.40 1.2K
14:55 3,159.40 3,159.40 3,159.00 3,159.10 2.1K
14:56 3,159.10 3,159.30 3,157.90 3,159.00 1.0K
14:57 3,159.00 3,159.00 3,158.10 3,159.00 1.4K
14:58 3,159.00 3,159.40 3,158.80 3,159.10 3.0K
14:59 3,158.90 3,159.40 3,158.20 3,158.20 1.1K
15:00 3,159.30 3,159.30 3,158.20 3,158.20 3.8K
15:01 3,158.20 3,158.20 3,157.00 3,157.00 2.5K
15:02 3,158.80 3,161.70 3,158.60 3,161.70 8.8K
15:03 3,161.70 3,161.90 3,160.70 3,161.80 3.0K
15:04 3,161.80 3,161.80 3,161.50 3,161.80 1.8K
15:05 3,161.80 3,161.80 3,161.50 3,161.50 2.2K
15:06 3,161.70 3,161.90 3,161.50 3,161.90 2.8K
15:07 3,161.90 3,161.90 3,160.00 3,160.00 3.8K
15:08 3,161.00 3,161.90 3,160.10 3,161.90 5.8K
15:09 3,161.90 3,161.90 3,161.40 3,161.40 3.5K
15:10 3,160.90 3,161.50 3,160.50 3,161.50 6.0K
15:11 3,161.10 3,162.00 3,161.10 3,162.00 4.0K
15:12 3,162.00 3,162.00 3,161.60 3,161.60 3.4K
15:13 3,162.00 3,165.90 3,161.70 3,165.90 9.4K
15:14 3,165.60 3,165.80 3,164.50 3,164.60 9.2K
15:15 3,166.40 3,166.40 3,163.30 3,165.80 13.0K
15:16 3,165.40 3,165.60 3,164.20 3,165.40 7.8K
15:17 3,165.40 3,165.60 3,164.20 3,164.20 4.1K
15:18 3,164.20 3,164.20 3,160.00 3,160.40 3.8K
15:19 3,160.40 3,165.20 3,160.20 3,164.70 7.2K
15:20 3,164.70 3,165.20 3,164.00 3,165.20 8.2K
15:21 3,165.20 3,165.20 3,163.80 3,163.80 3.3K
15:22 3,163.30 3,163.80 3,162.60 3,162.60 2.9K
15:23 3,162.60 3,162.60 3,161.70 3,161.70 3.5K
15:24 3,162.00 3,162.00 3,161.70 3,161.80 3.4K
15:25 3,161.60 3,161.60 3,161.50 3,161.60 2.7K
15:26 3,161.60 3,163.00 3,161.60 3,163.00 7.2K
15:27 3,162.00 3,163.20 3,162.00 3,163.00 2.6K
15:28 3,163.00 3,163.20 3,162.00 3,162.80 3.1K
15:29 3,162.00 3,165.00 3,162.00 3,162.50 3.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음