Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,162.50 3,162.50 3,162.50 3,162.50 3.8K
09:15 3,170.80 3,170.80 3,160.00 3,160.80 10.7K
09:16 3,161.10 3,161.10 3,152.10 3,153.30 4.9K
09:17 3,155.00 3,157.10 3,153.20 3,157.10 3.4K
09:18 3,156.80 3,157.20 3,154.80 3,155.30 2.4K
09:19 3,155.90 3,162.80 3,155.20 3,162.80 3.0K
09:20 3,164.40 3,166.90 3,164.40 3,164.80 4.6K
09:21 3,162.10 3,163.90 3,160.40 3,163.90 4.6K
09:22 3,163.10 3,165.00 3,161.90 3,164.60 2.5K
09:23 3,163.40 3,164.00 3,162.00 3,164.00 2.1K
09:24 3,162.30 3,165.00 3,162.30 3,162.30 1.5K
09:25 3,162.70 3,164.40 3,162.50 3,162.80 2.1K
09:26 3,164.10 3,167.00 3,162.70 3,167.00 1.8K
09:27 3,167.00 3,169.60 3,162.80 3,162.80 4.6K
09:28 3,161.60 3,161.60 3,158.50 3,158.50 4.6K
09:29 3,158.30 3,158.30 3,155.40 3,156.50 6.1K
09:30 3,156.80 3,159.90 3,156.40 3,159.90 3.3K
09:31 3,159.60 3,159.60 3,156.90 3,157.90 2.7K
09:32 3,156.90 3,160.50 3,156.90 3,159.80 1.2K
09:33 3,159.80 3,162.00 3,159.10 3,161.30 0.6K
09:34 3,162.00 3,164.00 3,161.60 3,164.00 0.7K
09:35 3,162.90 3,163.30 3,162.20 3,162.70 1.0K
09:36 3,162.70 3,163.00 3,160.70 3,163.00 2.0K
09:37 3,164.00 3,165.50 3,163.00 3,164.00 0.6K
09:38 3,164.00 3,165.20 3,163.90 3,165.20 4.8K
09:39 3,164.00 3,165.00 3,163.50 3,164.80 0.3K
09:40 3,163.60 3,163.60 3,161.20 3,161.20 1.3K
09:41 3,160.90 3,161.10 3,156.60 3,157.90 3.8K
09:42 3,159.00 3,159.20 3,156.40 3,156.40 1.4K
09:43 3,155.50 3,155.50 3,153.90 3,154.50 2.8K
09:44 3,154.80 3,160.00 3,154.80 3,160.00 1.4K
09:45 3,159.90 3,160.00 3,157.10 3,159.30 1.2K
09:46 3,160.00 3,160.00 3,157.60 3,159.10 1.3K
09:47 3,159.00 3,160.00 3,158.00 3,159.90 0.8K
09:48 3,159.70 3,159.70 3,157.30 3,158.80 0.8K
09:49 3,159.50 3,160.00 3,158.00 3,159.00 0.9K
09:50 3,158.40 3,159.00 3,158.10 3,158.80 2.0K
09:51 3,158.40 3,159.00 3,158.40 3,158.90 1.1K
09:52 3,158.90 3,158.90 3,158.00 3,158.40 0.7K
09:53 3,158.40 3,162.00 3,158.20 3,162.00 4.3K
09:54 3,161.10 3,163.00 3,161.10 3,163.00 0.5K
09:55 3,163.30 3,163.90 3,163.30 3,163.80 1.3K
09:56 3,164.00 3,164.50 3,163.80 3,163.80 0.9K
09:57 3,163.80 3,165.00 3,163.80 3,165.00 3.9K
09:58 3,164.20 3,165.20 3,163.60 3,164.00 1.4K
09:59 3,163.30 3,167.30 3,163.30 3,165.00 3.6K
10:00 3,164.90 3,165.90 3,164.30 3,165.50 0.6K
10:01 3,166.00 3,166.00 3,164.40 3,164.80 0.8K
10:02 3,164.80 3,164.80 3,164.00 3,164.40 0.4K
10:03 3,164.80 3,165.90 3,164.40 3,165.90 0.4K
10:04 3,165.60 3,165.60 3,164.00 3,165.10 1.0K
10:05 3,165.00 3,165.30 3,164.20 3,164.20 0.5K
10:06 3,164.70 3,164.90 3,160.10 3,160.10 1.0K
10:07 3,160.80 3,162.70 3,160.40 3,161.90 2.0K
10:08 3,161.50 3,162.30 3,160.00 3,160.00 0.9K
10:09 3,161.00 3,161.00 3,160.00 3,160.00 1.3K
10:10 3,160.50 3,161.10 3,160.20 3,161.10 2.8K
10:11 3,161.20 3,162.00 3,160.00 3,162.00 1.4K
10:12 3,163.00 3,163.60 3,162.40 3,162.40 0.3K
10:13 3,161.70 3,164.80 3,161.70 3,164.80 0.5K
10:14 3,164.30 3,165.00 3,163.30 3,163.30 2.0K
10:15 3,163.30 3,164.40 3,162.00 3,162.00 1.2K
10:16 3,162.00 3,162.40 3,161.70 3,162.40 0.4K
10:17 3,162.40 3,162.40 3,160.70 3,160.70 0.4K
10:18 3,161.60 3,162.00 3,160.30 3,161.60 0.3K
10:19 3,161.60 3,161.60 3,160.30 3,160.30 0.4K
10:20 3,161.00 3,163.00 3,160.30 3,162.80 0.8K
10:21 3,162.80 3,163.70 3,162.50 3,162.90 0.8K
10:22 3,162.90 3,163.50 3,161.90 3,163.50 0.4K
10:23 3,163.90 3,165.20 3,163.90 3,165.20 1.6K
10:24 3,165.20 3,165.50 3,163.00 3,164.40 0.7K
10:25 3,164.40 3,164.40 3,163.50 3,163.90 0.2K
10:26 3,163.90 3,163.90 3,161.00 3,161.00 0.5K
10:27 3,162.50 3,163.90 3,161.00 3,163.90 0.6K
10:28 3,163.60 3,163.60 3,162.00 3,162.20 0.5K
10:29 3,162.10 3,162.40 3,161.70 3,162.40 1.0K
10:30 3,162.30 3,162.70 3,161.00 3,161.00 0.4K
10:31 3,161.80 3,163.00 3,161.10 3,163.00 0.8K
10:32 3,162.40 3,163.00 3,161.60 3,163.00 0.4K
10:33 3,163.40 3,164.50 3,163.40 3,164.50 2.8K
10:34 3,164.50 3,164.60 3,163.90 3,164.30 1.5K
10:35 3,163.50 3,164.00 3,162.80 3,162.80 0.2K
10:36 3,162.90 3,166.80 3,162.80 3,166.00 5.7K
10:37 3,165.80 3,166.00 3,165.20 3,165.50 0.4K
10:38 3,165.70 3,167.00 3,165.70 3,166.30 2.5K
10:39 3,165.80 3,166.10 3,165.00 3,165.00 0.7K
10:40 3,165.00 3,166.70 3,165.00 3,165.20 0.6K
10:41 3,165.60 3,166.50 3,165.30 3,165.30 0.3K
10:42 3,166.20 3,168.90 3,165.60 3,168.90 2.2K
10:43 3,168.90 3,168.90 3,167.30 3,168.50 1.0K
10:44 3,168.60 3,168.60 3,166.20 3,166.20 0.4K
10:45 3,167.50 3,168.90 3,166.60 3,168.90 1.2K
10:46 3,168.90 3,168.90 3,167.80 3,168.40 0.8K
10:47 3,168.50 3,168.90 3,167.20 3,167.20 2.3K
10:48 3,167.80 3,168.40 3,166.60 3,168.00 0.4K
10:49 3,168.40 3,168.70 3,167.10 3,167.80 3.2K
10:50 3,168.80 3,172.40 3,167.80 3,172.30 6.4K
10:51 3,171.00 3,173.00 3,170.40 3,171.80 1.5K
10:52 3,171.70 3,171.80 3,170.00 3,170.00 1.3K
10:53 3,170.30 3,170.40 3,169.40 3,169.40 0.5K
10:54 3,168.80 3,169.40 3,168.00 3,168.30 0.5K
10:55 3,168.00 3,168.00 3,166.60 3,166.60 0.8K
10:56 3,166.50 3,167.00 3,166.00 3,166.20 0.3K
10:57 3,165.30 3,165.70 3,165.00 3,165.10 18.1K
10:58 3,165.10 3,167.80 3,165.10 3,167.80 0.7K
10:59 3,166.20 3,166.70 3,165.80 3,165.80 0.4K
11:00 3,165.80 3,167.20 3,165.30 3,165.70 1.0K
11:01 3,165.60 3,166.40 3,165.30 3,166.00 0.6K
11:02 3,166.20 3,166.90 3,165.90 3,165.90 0.3K
11:03 3,166.00 3,166.10 3,165.30 3,166.10 0.3K
11:04 3,166.20 3,166.60 3,166.00 3,166.00 0.3K
11:05 3,166.30 3,166.70 3,166.30 3,166.70 0.8K
11:06 3,166.90 3,168.60 3,166.60 3,167.50 1.0K
11:07 3,166.60 3,168.50 3,166.60 3,167.00 0.2K
11:08 3,166.70 3,167.20 3,166.60 3,166.60 0.5K
11:09 3,167.30 3,167.30 3,166.60 3,167.30 0.3K
11:10 3,167.40 3,167.80 3,166.60 3,167.40 0.2K
11:11 3,166.60 3,167.00 3,166.10 3,166.60 0.5K
11:12 3,166.80 3,167.70 3,166.60 3,167.10 0.2K
11:13 3,167.10 3,167.70 3,166.90 3,167.70 0.5K
11:14 3,167.10 3,167.20 3,166.90 3,167.10 0.5K
11:15 3,167.10 3,167.50 3,166.80 3,167.00 0.6K
11:16 3,166.80 3,167.50 3,166.80 3,167.20 0.4K
11:17 3,167.50 3,168.00 3,167.00 3,167.00 0.4K
11:18 3,167.40 3,167.40 3,167.00 3,167.20 0.2K
11:19 3,167.20 3,167.40 3,167.20 3,167.20 0.4K
11:20 3,167.30 3,167.30 3,167.00 3,167.00 0.5K
11:21 3,167.00 3,167.30 3,167.00 3,167.10 0.2K
11:22 3,167.10 3,167.10 3,167.00 3,167.00 1.0K
11:23 3,167.00 3,167.10 3,167.00 3,167.00 1.3K
11:24 3,167.00 3,167.20 3,167.00 3,167.10 0.7K
11:25 3,167.00 3,167.20 3,167.00 3,167.20 0.3K
11:26 3,167.00 3,167.20 3,167.00 3,167.10 0.9K
11:27 3,167.00 3,167.10 3,167.00 3,167.10 0.9K
11:28 3,167.00 3,167.10 3,165.20 3,165.20 5.7K
11:29 3,165.30 3,167.10 3,165.00 3,167.00 8.3K
11:30 3,167.00 3,167.10 3,167.00 3,167.10 0.8K
11:31 3,167.00 3,167.30 3,167.00 3,167.00 1.1K
11:32 3,167.40 3,167.80 3,167.00 3,167.00 0.5K
11:33 3,167.00 3,167.90 3,167.00 3,167.00 0.2K
11:34 3,167.00 3,167.10 3,167.00 3,167.00 0.2K
11:35 3,167.00 3,167.30 3,166.10 3,166.10 1.1K
11:36 3,167.00 3,167.20 3,165.50 3,167.00 3.7K
11:37 3,167.00 3,167.20 3,166.10 3,167.20 1.5K
11:38 3,167.70 3,168.30 3,167.50 3,167.50 4.0K
11:39 3,167.50 3,169.00 3,167.50 3,168.70 0.4K
11:40 3,169.20 3,170.00 3,169.20 3,169.80 3.3K
11:41 3,169.80 3,170.60 3,169.80 3,170.00 1.6K
11:42 3,170.00 3,170.00 3,169.40 3,169.40 0.4K
11:43 3,163.10 3,167.00 3,163.10 3,166.30 28.2K
11:44 3,165.00 3,167.30 3,165.00 3,166.90 9.3K
11:45 3,166.80 3,167.00 3,165.00 3,165.40 13.2K
11:46 3,165.30 3,166.40 3,165.00 3,165.00 9.9K
11:47 3,165.00 3,165.40 3,165.00 3,165.40 8.3K
11:48 3,165.00 3,167.40 3,165.00 3,166.90 4.9K
11:49 3,167.10 3,167.40 3,164.00 3,165.50 23.7K
11:50 3,165.50 3,165.50 3,160.10 3,162.90 10.9K
11:51 3,162.90 3,162.90 3,162.40 3,162.80 0.6K
11:52 3,162.80 3,162.80 3,162.50 3,162.50 0.4K
11:53 3,162.30 3,163.00 3,161.60 3,163.00 5.1K
11:54 3,163.00 3,163.90 3,161.20 3,163.90 18.5K
11:55 3,164.30 3,164.30 3,162.80 3,162.80 0.5K
11:56 3,162.90 3,163.50 3,162.40 3,163.50 1.1K
11:57 3,164.30 3,167.40 3,163.80 3,166.00 2.5K
11:58 3,166.00 3,167.40 3,165.30 3,166.70 5.6K
11:59 3,166.70 3,167.20 3,166.70 3,166.70 0.3K
12:00 3,166.90 3,166.90 3,165.70 3,165.80 0.4K
12:01 3,166.70 3,166.70 3,165.70 3,165.70 0.2K
12:02 3,166.00 3,166.00 3,164.80 3,166.00 0.5K
12:03 3,166.00 3,166.00 3,165.60 3,165.80 0.1K
12:04 3,165.80 3,165.80 3,164.60 3,164.80 3.2K
12:05 3,164.50 3,164.50 3,162.00 3,162.40 3.4K
12:06 3,164.00 3,164.00 3,162.20 3,163.00 3.6K
12:07 3,163.00 3,163.00 3,162.00 3,162.00 7.0K
12:08 3,163.00 3,166.70 3,162.90 3,165.00 9.5K
12:09 3,165.20 3,167.50 3,165.10 3,166.90 1.2K
12:10 3,166.20 3,166.90 3,165.30 3,166.90 0.4K
12:11 3,165.70 3,167.30 3,165.70 3,167.30 0.8K
12:12 3,167.50 3,167.50 3,167.00 3,167.50 0.7K
12:13 3,167.00 3,168.80 3,166.90 3,168.80 1.6K
12:14 3,168.80 3,169.40 3,168.70 3,169.40 0.8K
12:15 3,169.00 3,170.00 3,167.90 3,170.00 0.4K
12:16 3,170.70 3,170.70 3,167.90 3,168.80 7.6K
12:17 3,168.70 3,168.80 3,167.20 3,167.20 0.7K
12:18 3,167.20 3,168.50 3,166.30 3,166.30 2.0K
12:19 3,166.60 3,166.60 3,165.00 3,165.50 0.2K
12:20 3,165.80 3,166.50 3,165.60 3,166.00 0.4K
12:21 3,165.10 3,166.30 3,165.10 3,166.30 0.4K
12:22 3,166.30 3,167.20 3,166.00 3,166.60 0.2K
12:23 3,167.80 3,167.80 3,166.70 3,167.60 0.2K
12:24 3,166.70 3,167.60 3,166.40 3,167.60 0.8K
12:25 3,167.80 3,170.00 3,167.80 3,169.90 1.1K
12:26 3,169.80 3,170.00 3,169.80 3,169.90 0.6K
12:27 3,169.50 3,172.00 3,169.50 3,172.00 2.9K
12:28 3,172.00 3,172.00 3,171.60 3,171.80 1.5K
12:29 3,171.90 3,171.90 3,171.00 3,171.80 1.0K
12:30 3,171.80 3,172.00 3,171.30 3,171.90 0.4K
12:31 3,171.90 3,172.00 3,170.70 3,170.90 0.2K
12:32 3,170.90 3,170.90 3,170.10 3,170.30 0.3K
12:33 3,170.30 3,170.40 3,169.60 3,169.80 0.6K
12:34 3,170.00 3,170.50 3,169.50 3,170.50 0.3K
12:35 3,170.50 3,171.00 3,170.10 3,170.50 0.6K
12:36 3,170.50 3,170.50 3,169.80 3,169.80 0.6K
12:37 3,169.80 3,170.10 3,169.60 3,169.90 0.7K
12:38 3,170.00 3,170.00 3,168.70 3,170.00 0.3K
12:39 3,170.00 3,170.00 3,169.50 3,170.00 0.2K
12:40 3,169.90 3,169.90 3,169.50 3,169.80 0.2K
12:41 3,169.70 3,170.10 3,169.50 3,170.10 0.8K
12:42 3,170.10 3,170.10 3,168.30 3,168.30 1.4K
12:43 3,168.30 3,169.30 3,168.10 3,168.20 1.7K
12:44 3,168.30 3,168.30 3,168.00 3,168.00 0.3K
12:45 3,168.30 3,168.70 3,168.00 3,168.30 0.3K
12:46 3,168.10 3,168.40 3,168.00 3,168.00 0.2K
12:47 3,168.30 3,168.30 3,168.20 3,168.30 0.5K
12:48 3,168.30 3,168.40 3,168.00 3,168.20 1.8K
12:49 3,168.30 3,168.30 3,167.30 3,168.30 7.1K
12:50 3,168.30 3,168.30 3,166.10 3,166.50 9.0K
12:51 3,166.50 3,167.20 3,166.00 3,166.90 0.4K
12:52 3,167.00 3,167.00 3,166.00 3,166.30 0.5K
12:53 3,166.30 3,166.30 3,166.30 3,166.30 0.5K
12:54 3,166.30 3,166.30 3,166.30 3,166.30 0.2K
12:55 3,166.30 3,166.30 3,166.20 3,166.20 0.3K
12:56 3,166.20 3,166.30 3,166.00 3,166.30 0.7K
12:57 3,166.30 3,166.30 3,166.00 3,166.30 0.4K
12:58 3,166.30 3,166.30 3,164.00 3,165.00 6.8K
12:59 3,164.80 3,165.10 3,163.30 3,165.10 10.4K
13:00 3,165.00 3,165.00 3,163.30 3,164.60 2.7K
13:01 3,164.60 3,164.60 3,164.00 3,164.30 0.7K
13:02 3,164.30 3,166.00 3,164.30 3,166.00 1.0K
13:03 3,166.00 3,166.20 3,165.00 3,165.70 1.7K
13:04 3,165.90 3,166.10 3,164.70 3,165.40 1.5K
13:05 3,165.00 3,165.20 3,164.30 3,164.50 0.5K
13:06 3,164.50 3,165.10 3,164.10 3,165.10 1.5K
13:07 3,165.10 3,165.10 3,164.50 3,164.50 0.3K
13:08 3,165.00 3,165.00 3,164.70 3,165.00 0.9K
13:09 3,165.00 3,165.00 3,164.00 3,164.30 0.4K
13:10 3,164.30 3,165.00 3,164.00 3,164.60 0.6K
13:11 3,164.60 3,165.00 3,164.00 3,165.00 5.4K
13:12 3,165.10 3,165.40 3,164.00 3,165.20 1.0K
13:13 3,165.00 3,165.50 3,164.00 3,165.50 0.6K
13:14 3,165.40 3,166.40 3,164.50 3,165.00 0.8K
13:15 3,165.00 3,165.00 3,164.60 3,164.90 0.2K
13:16 3,164.90 3,166.60 3,164.80 3,166.60 0.9K
13:17 3,166.60 3,168.20 3,166.60 3,167.40 0.8K
13:18 3,167.00 3,169.00 3,167.00 3,168.50 0.6K
13:19 3,169.00 3,170.20 3,169.00 3,169.60 1.1K
13:20 3,169.60 3,170.00 3,169.10 3,169.10 1.0K
13:21 3,169.50 3,170.00 3,169.40 3,170.00 2.1K
13:22 3,170.00 3,170.50 3,169.50 3,170.50 1.3K
13:23 3,170.90 3,171.00 3,170.50 3,170.50 0.9K
13:24 3,170.50 3,171.00 3,170.00 3,171.00 0.5K
13:25 3,171.00 3,171.20 3,169.00 3,169.00 6.0K
13:26 3,169.10 3,170.00 3,169.00 3,170.00 0.5K
13:27 3,170.00 3,170.00 3,169.00 3,169.00 0.3K
13:28 3,170.00 3,170.00 3,169.00 3,169.00 1.2K
13:29 3,170.00 3,170.00 3,169.00 3,169.10 0.4K
13:30 3,169.10 3,169.10 3,169.00 3,169.10 0.7K
13:31 3,169.10 3,169.10 3,169.00 3,169.10 2.2K
13:32 3,169.10 3,169.10 3,168.90 3,169.00 2.5K
13:33 3,168.40 3,168.40 3,168.20 3,168.30 0.3K
13:34 3,168.30 3,169.00 3,168.20 3,168.30 0.4K
13:35 3,169.00 3,169.00 3,168.00 3,168.00 2.1K
13:36 3,169.00 3,169.00 3,168.00 3,168.90 1.3K
13:37 3,169.00 3,169.00 3,168.90 3,169.00 1.1K
13:38 3,169.00 3,169.00 3,168.00 3,168.00 0.5K
13:39 3,168.90 3,169.00 3,168.00 3,168.10 0.5K
13:40 3,169.00 3,169.00 3,168.00 3,169.00 0.4K
13:41 3,168.00 3,169.00 3,168.00 3,169.00 0.6K
13:42 3,168.50 3,169.00 3,168.10 3,168.80 1.4K
13:43 3,168.80 3,168.90 3,168.10 3,168.10 0.8K
13:44 3,168.50 3,169.00 3,168.30 3,168.30 0.6K
13:45 3,168.10 3,169.00 3,168.00 3,169.00 1.1K
13:46 3,168.00 3,169.00 3,168.00 3,168.50 0.6K
13:47 3,168.50 3,169.00 3,168.50 3,169.00 0.5K
13:48 3,169.00 3,169.00 3,168.10 3,168.10 2.7K
13:49 3,168.20 3,169.00 3,168.10 3,168.50 0.5K
13:50 3,168.90 3,169.00 3,168.20 3,169.00 1.1K
13:51 3,169.00 3,169.00 3,168.00 3,168.00 0.6K
13:52 3,168.70 3,168.70 3,167.60 3,168.00 6.8K
13:53 3,168.30 3,168.50 3,168.00 3,168.30 1.7K
13:54 3,168.10 3,168.50 3,168.00 3,168.40 1.5K
13:55 3,168.30 3,169.00 3,168.30 3,169.00 0.9K
13:56 3,169.00 3,169.00 3,168.60 3,169.00 1.1K
13:57 3,169.00 3,169.00 3,167.60 3,168.40 2.7K
13:58 3,168.40 3,169.00 3,168.00 3,169.00 1.2K
13:59 3,168.30 3,169.00 3,168.00 3,168.00 0.7K
14:00 3,168.00 3,168.60 3,168.00 3,168.60 1.7K
14:01 3,168.60 3,169.00 3,167.50 3,168.40 1.6K
14:02 3,166.90 3,166.90 3,163.40 3,163.60 3.2K
14:03 3,164.90 3,165.00 3,163.40 3,164.70 0.7K
14:04 3,164.10 3,164.70 3,164.00 3,164.40 0.7K
14:05 3,164.40 3,167.70 3,164.20 3,166.10 2.0K
14:06 3,166.50 3,166.90 3,166.00 3,166.90 1.5K
14:07 3,166.50 3,166.50 3,166.10 3,166.20 2.3K
14:08 3,165.00 3,165.80 3,164.00 3,164.00 0.5K
14:09 3,164.00 3,164.40 3,163.90 3,163.90 0.8K
14:10 3,163.90 3,164.00 3,162.80 3,162.80 0.8K
14:11 3,162.50 3,163.80 3,162.10 3,163.30 1.2K
14:12 3,163.70 3,166.90 3,162.70 3,164.00 3.2K
14:13 3,164.40 3,166.60 3,164.00 3,166.60 1.7K
14:14 3,165.40 3,166.50 3,165.00 3,165.70 1.4K
14:15 3,165.40 3,165.40 3,165.00 3,165.30 0.6K
14:16 3,165.70 3,167.60 3,165.10 3,165.70 1.6K
14:17 3,165.30 3,167.90 3,165.00 3,167.90 0.9K
14:18 3,166.60 3,167.00 3,165.20 3,167.00 1.2K
14:19 3,167.00 3,167.70 3,166.40 3,167.20 1.1K
14:20 3,166.90 3,167.20 3,165.60 3,167.20 0.8K
14:21 3,167.10 3,167.80 3,166.80 3,167.80 1.2K
14:22 3,167.10 3,167.90 3,166.10 3,166.90 1.4K
14:23 3,167.30 3,167.70 3,166.50 3,167.00 0.8K
14:24 3,167.70 3,167.80 3,166.20 3,166.20 0.9K
14:25 3,167.40 3,168.00 3,166.10 3,168.00 3.9K
14:26 3,166.90 3,167.90 3,166.00 3,167.30 1.1K
14:27 3,167.30 3,167.50 3,166.00 3,167.40 0.7K
14:28 3,166.30 3,167.40 3,166.30 3,167.40 0.7K
14:29 3,166.30 3,166.80 3,165.00 3,166.20 1.8K
14:30 3,165.00 3,166.70 3,164.20 3,164.40 1.4K
14:31 3,164.30 3,164.30 3,160.00 3,160.00 9.8K
14:32 3,161.80 3,164.00 3,161.50 3,162.90 3.2K
14:33 3,162.80 3,163.30 3,161.00 3,161.20 1.7K
14:34 3,162.30 3,163.30 3,160.80 3,162.20 1.4K
14:35 3,162.20 3,163.30 3,162.00 3,163.20 1.2K
14:36 3,163.00 3,163.00 3,161.80 3,163.00 1.4K
14:37 3,162.80 3,163.50 3,162.40 3,162.90 0.8K
14:38 3,162.70 3,163.50 3,162.00 3,162.60 1.1K
14:39 3,162.80 3,164.00 3,162.00 3,162.00 1.2K
14:40 3,162.30 3,163.40 3,162.00 3,163.20 1.2K
14:41 3,162.70 3,163.90 3,162.00 3,162.30 1.1K
14:42 3,162.60 3,163.80 3,162.00 3,163.20 2.0K
14:43 3,163.80 3,163.90 3,163.00 3,163.90 3.4K
14:44 3,163.50 3,163.90 3,163.00 3,163.30 1.4K
14:45 3,163.00 3,163.70 3,163.00 3,163.10 2.1K
14:46 3,163.00 3,163.50 3,160.40 3,160.70 21.6K
14:47 3,160.40 3,160.50 3,160.00 3,160.30 2.0K
14:48 3,160.00 3,160.00 3,156.20 3,156.20 4.7K
14:49 3,156.20 3,157.80 3,155.50 3,157.70 3.9K
14:50 3,156.50 3,158.50 3,156.20 3,158.50 2.3K
14:51 3,158.50 3,159.70 3,157.00 3,159.00 2.1K
14:52 3,159.90 3,160.00 3,159.00 3,159.00 1.6K
14:53 3,159.00 3,159.70 3,159.00 3,159.00 0.9K
14:54 3,159.00 3,160.00 3,159.00 3,159.60 1.5K
14:55 3,159.30 3,159.30 3,159.00 3,159.00 2.2K
14:56 3,159.00 3,160.50 3,159.00 3,159.50 2.9K
14:57 3,159.90 3,159.90 3,159.00 3,159.00 0.8K
14:58 3,159.00 3,160.00 3,159.00 3,159.10 1.2K
14:59 3,159.10 3,160.00 3,159.10 3,159.70 1.6K
15:00 3,160.60 3,164.00 3,160.60 3,161.30 6.4K
15:01 3,161.40 3,162.20 3,161.00 3,161.30 4.2K
15:02 3,161.30 3,161.80 3,160.70 3,160.70 3.6K
15:03 3,160.70 3,160.70 3,157.40 3,157.40 3.2K
15:04 3,157.00 3,157.40 3,155.70 3,156.00 5.8K
15:05 3,156.20 3,161.00 3,156.20 3,160.00 23.4K
15:06 3,160.00 3,160.40 3,160.00 3,160.00 4.2K
15:07 3,160.00 3,160.20 3,160.00 3,160.10 4.9K
15:08 3,160.00 3,160.20 3,160.00 3,160.10 3.9K
15:09 3,160.00 3,160.30 3,160.00 3,160.10 5.5K
15:10 3,160.90 3,160.90 3,160.40 3,160.80 7.4K
15:11 3,160.80 3,160.90 3,160.60 3,160.80 3.4K
15:12 3,160.70 3,161.90 3,160.50 3,161.60 5.2K
15:13 3,161.60 3,162.10 3,159.40 3,160.80 8.1K
15:14 3,160.00 3,160.80 3,158.40 3,159.50 4.6K
15:15 3,158.50 3,160.70 3,158.50 3,160.20 6.6K
15:16 3,160.00 3,160.80 3,159.50 3,159.90 4.1K
15:17 3,159.60 3,159.70 3,159.40 3,159.50 4.3K
15:18 3,159.60 3,159.80 3,158.30 3,159.60 5.4K
15:19 3,159.30 3,159.80 3,157.00 3,157.70 4.6K
15:20 3,157.40 3,158.90 3,156.70 3,158.80 5.6K
15:21 3,158.80 3,159.60 3,158.80 3,159.30 2.6K
15:22 3,159.40 3,161.60 3,159.30 3,161.60 3.6K
15:23 3,161.60 3,162.00 3,159.00 3,159.90 5.4K
15:24 3,159.90 3,159.90 3,158.50 3,159.70 5.0K
15:25 3,159.70 3,165.10 3,159.70 3,165.10 7.2K
15:26 3,163.70 3,165.10 3,162.50 3,163.40 4.2K
15:27 3,163.30 3,165.10 3,163.30 3,164.00 3.7K
15:28 3,164.00 3,164.00 3,160.40 3,163.00 2.7K
15:29 3,160.00 3,163.10 3,158.00 3,160.20 0.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음