Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,145.00 3,145.00 3,145.00 3,145.00 7.1K
09:15 3,155.90 3,160.30 3,150.00 3,150.00 16.3K
09:16 3,147.40 3,159.10 3,141.70 3,156.30 26.6K
09:17 3,158.10 3,161.00 3,156.40 3,161.00 9.3K
09:18 3,158.80 3,164.30 3,158.80 3,162.80 19.6K
09:19 3,163.70 3,163.70 3,157.70 3,159.40 6.2K
09:20 3,161.80 3,162.40 3,155.60 3,157.30 5.2K
09:21 3,158.10 3,162.30 3,158.10 3,159.90 2.9K
09:22 3,161.20 3,161.20 3,158.30 3,159.20 2.1K
09:23 3,158.30 3,159.20 3,157.00 3,157.00 8.1K
09:24 3,155.90 3,156.70 3,152.90 3,156.00 7.2K
09:25 3,154.70 3,160.90 3,154.70 3,160.10 7.0K
09:26 3,160.00 3,160.10 3,156.30 3,156.40 1.2K
09:27 3,156.30 3,160.00 3,156.30 3,160.00 5.8K
09:28 3,158.00 3,160.00 3,158.00 3,159.70 3.2K
09:29 3,159.90 3,161.00 3,159.90 3,160.10 1.1K
09:30 3,160.90 3,160.90 3,159.80 3,159.90 6.8K
09:31 3,160.00 3,160.00 3,158.70 3,159.90 2.8K
09:32 3,159.70 3,161.80 3,159.50 3,160.50 4.8K
09:33 3,160.50 3,160.50 3,158.60 3,158.60 3.4K
09:34 3,158.30 3,159.60 3,158.30 3,159.30 1.6K
09:35 3,159.00 3,162.80 3,159.00 3,162.30 11.4K
09:36 3,162.30 3,164.50 3,161.90 3,164.00 5.1K
09:37 3,164.50 3,164.50 3,163.60 3,164.00 2.8K
09:38 3,163.80 3,164.40 3,163.60 3,164.40 2.6K
09:39 3,164.10 3,164.90 3,164.10 3,164.90 1.3K
09:40 3,164.70 3,166.00 3,164.00 3,166.00 12.2K
09:41 3,167.40 3,167.40 3,163.80 3,164.10 6.6K
09:42 3,164.00 3,164.70 3,162.90 3,164.40 18.4K
09:43 3,164.60 3,166.00 3,164.40 3,166.00 1.5K
09:44 3,165.70 3,168.00 3,165.70 3,168.00 2.1K
09:45 3,167.50 3,171.00 3,166.90 3,170.00 5.8K
09:46 3,170.80 3,172.70 3,170.80 3,171.20 5.1K
09:47 3,171.00 3,174.20 3,169.70 3,174.20 3.4K
09:48 3,174.00 3,174.00 3,172.00 3,174.00 3.0K
09:49 3,172.80 3,174.00 3,172.80 3,173.10 2.4K
09:50 3,173.70 3,176.20 3,173.70 3,173.80 8.7K
09:51 3,173.80 3,177.30 3,173.80 3,175.50 3.4K
09:52 3,175.50 3,176.20 3,173.50 3,173.50 3.0K
09:53 3,173.90 3,178.40 3,173.90 3,177.00 7.6K
09:54 3,178.40 3,179.60 3,175.40 3,175.40 8.1K
09:55 3,173.60 3,177.30 3,173.60 3,177.30 4.3K
09:56 3,177.00 3,178.70 3,177.00 3,178.60 2.3K
09:57 3,177.40 3,178.90 3,176.80 3,177.80 1.4K
09:58 3,176.70 3,177.80 3,175.00 3,176.30 2.5K
09:59 3,176.70 3,177.50 3,176.50 3,177.00 1.3K
10:00 3,177.00 3,177.00 3,176.50 3,176.70 1.4K
10:01 3,178.00 3,178.00 3,176.40 3,176.60 1.9K
10:02 3,177.30 3,178.90 3,177.30 3,178.00 2.2K
10:03 3,178.40 3,178.70 3,177.50 3,178.70 1.5K
10:04 3,178.00 3,180.00 3,178.00 3,180.00 4.3K
10:05 3,180.00 3,181.10 3,178.90 3,180.20 7.9K
10:06 3,180.40 3,180.40 3,177.90 3,180.10 11.4K
10:07 3,180.10 3,180.10 3,175.10 3,175.10 5.2K
10:08 3,175.50 3,179.00 3,175.00 3,177.70 2.8K
10:09 3,177.70 3,177.80 3,175.00 3,175.00 1.5K
10:10 3,176.00 3,180.00 3,176.00 3,180.00 3.7K
10:11 3,179.20 3,180.90 3,179.20 3,180.40 2.3K
10:12 3,180.50 3,180.70 3,179.20 3,180.70 1.6K
10:13 3,180.00 3,182.10 3,180.00 3,182.10 9.4K
10:14 3,183.70 3,183.70 3,181.50 3,181.50 4.6K
10:15 3,181.40 3,184.90 3,181.40 3,184.90 5.8K
10:16 3,183.70 3,184.00 3,180.50 3,181.00 5.1K
10:17 3,181.00 3,182.00 3,180.70 3,180.90 1.5K
10:18 3,181.00 3,182.20 3,181.00 3,182.00 3.0K
10:19 3,182.00 3,183.80 3,181.50 3,183.40 2.4K
10:20 3,183.40 3,185.00 3,183.10 3,185.00 8.0K
10:21 3,185.00 3,185.30 3,183.00 3,184.50 7.4K
10:22 3,184.30 3,184.30 3,183.00 3,183.10 2.3K
10:23 3,183.10 3,185.00 3,183.00 3,184.70 4.3K
10:24 3,183.30 3,183.80 3,183.10 3,183.60 1.8K
10:25 3,184.00 3,184.00 3,183.00 3,183.00 1.5K
10:26 3,183.00 3,183.50 3,181.00 3,181.00 2.5K
10:27 3,181.50 3,181.50 3,178.40 3,178.40 6.4K
10:28 3,178.90 3,178.90 3,174.20 3,176.60 19.4K
10:29 3,176.70 3,179.20 3,176.70 3,179.20 3.1K
10:30 3,179.20 3,179.70 3,178.50 3,178.50 1.9K
10:31 3,178.90 3,181.00 3,178.00 3,181.00 6.6K
10:32 3,181.10 3,181.50 3,180.00 3,180.10 1.4K
10:33 3,180.10 3,180.70 3,179.30 3,179.40 1.9K
10:34 3,179.40 3,180.10 3,179.40 3,180.10 2.5K
10:35 3,180.10 3,181.00 3,180.00 3,180.90 1.9K
10:36 3,181.60 3,182.00 3,180.80 3,181.30 0.6K
10:37 3,181.80 3,181.80 3,180.80 3,181.70 1.5K
10:38 3,181.40 3,181.80 3,180.40 3,181.70 0.7K
10:39 3,181.90 3,182.00 3,180.90 3,181.10 1.0K
10:40 3,180.60 3,181.60 3,180.60 3,181.20 1.7K
10:41 3,180.00 3,181.20 3,180.00 3,181.00 0.9K
10:42 3,181.60 3,182.90 3,181.00 3,181.00 3.1K
10:43 3,180.00 3,180.20 3,180.00 3,180.00 3.4K
10:44 3,180.10 3,180.10 3,180.00 3,180.10 17.2K
10:45 3,180.20 3,180.20 3,176.80 3,178.40 2.7K
10:46 3,178.80 3,179.20 3,176.90 3,177.30 1.4K
10:47 3,177.60 3,177.60 3,175.70 3,175.80 1.4K
10:48 3,176.30 3,176.60 3,175.80 3,175.80 2.8K
10:49 3,176.40 3,178.40 3,176.40 3,178.40 2.7K
10:50 3,178.00 3,179.20 3,178.00 3,178.00 0.6K
10:51 3,179.00 3,179.40 3,178.30 3,178.40 0.4K
10:52 3,179.40 3,179.40 3,178.00 3,178.00 0.8K
10:53 3,178.90 3,178.90 3,176.80 3,177.90 0.9K
10:54 3,177.20 3,177.50 3,176.50 3,177.10 0.7K
10:55 3,177.10 3,177.40 3,176.40 3,177.40 0.8K
10:56 3,177.30 3,177.80 3,176.90 3,177.80 0.8K
10:57 3,177.60 3,177.60 3,176.40 3,176.70 0.8K
10:58 3,176.40 3,176.70 3,175.80 3,176.20 0.5K
10:59 3,175.90 3,177.20 3,175.80 3,176.50 1.6K
11:00 3,176.50 3,177.00 3,175.80 3,176.20 2.0K
11:01 3,175.90 3,176.20 3,175.80 3,175.80 0.6K
11:02 3,175.80 3,176.20 3,175.80 3,175.80 2.3K
11:03 3,175.80 3,176.10 3,175.80 3,176.00 2.3K
11:04 3,176.00 3,176.10 3,175.80 3,175.80 1.3K
11:05 3,176.00 3,176.10 3,175.80 3,176.10 0.8K
11:06 3,176.20 3,177.50 3,176.00 3,177.50 1.6K
11:07 3,177.50 3,177.50 3,176.00 3,177.00 0.5K
11:08 3,177.00 3,179.00 3,177.00 3,178.60 1.3K
11:09 3,177.60 3,178.70 3,177.50 3,178.70 1.6K
11:10 3,178.70 3,178.70 3,177.30 3,177.70 0.6K
11:11 3,177.30 3,178.00 3,177.20 3,177.40 0.5K
11:12 3,177.40 3,177.50 3,177.30 3,177.50 1.9K
11:13 3,177.50 3,177.60 3,176.40 3,176.70 0.5K
11:14 3,177.30 3,177.60 3,176.60 3,177.60 1.1K
11:15 3,177.60 3,180.90 3,177.60 3,180.70 4.8K
11:16 3,180.60 3,180.90 3,179.70 3,180.60 1.3K
11:17 3,180.00 3,181.40 3,180.00 3,180.80 1.1K
11:18 3,181.00 3,181.00 3,178.20 3,179.00 1.4K
11:19 3,178.60 3,180.00 3,178.40 3,180.00 1.1K
11:20 3,179.70 3,180.50 3,178.50 3,180.20 0.7K
11:21 3,179.00 3,179.90 3,178.80 3,178.90 0.7K
11:22 3,178.60 3,179.90 3,178.60 3,179.80 0.7K
11:23 3,179.80 3,179.90 3,178.90 3,178.90 0.4K
11:24 3,179.90 3,179.90 3,178.30 3,179.70 1.0K
11:25 3,179.70 3,179.90 3,178.60 3,179.20 1.2K
11:26 3,179.90 3,179.90 3,179.20 3,179.90 0.6K
11:27 3,179.30 3,180.00 3,179.00 3,179.40 1.4K
11:28 3,180.00 3,181.70 3,180.00 3,181.00 2.5K
11:29 3,181.00 3,181.00 3,180.00 3,181.00 1.1K
11:30 3,181.00 3,183.00 3,181.00 3,181.80 3.0K
11:31 3,182.30 3,182.50 3,180.10 3,180.10 1.2K
11:32 3,180.10 3,181.20 3,180.00 3,180.90 0.2K
11:33 3,180.90 3,181.90 3,180.70 3,181.90 1.8K
11:34 3,181.40 3,183.00 3,181.40 3,183.00 2.0K
11:35 3,183.00 3,183.00 3,181.30 3,181.90 1.6K
11:36 3,181.60 3,181.60 3,180.30 3,181.00 0.6K
11:37 3,181.00 3,181.10 3,180.10 3,180.10 0.3K
11:38 3,180.60 3,181.00 3,180.00 3,180.00 0.9K
11:39 3,180.00 3,180.00 3,178.30 3,178.30 0.6K
11:40 3,178.70 3,179.00 3,178.30 3,179.00 0.6K
11:41 3,179.20 3,179.30 3,179.00 3,179.30 0.3K
11:42 3,179.00 3,179.40 3,178.30 3,178.30 0.8K
11:43 3,178.60 3,178.90 3,178.30 3,178.30 2.9K
11:44 3,178.60 3,179.00 3,178.30 3,179.00 1.2K
11:45 3,178.40 3,178.80 3,178.30 3,178.30 1.1K
11:46 3,178.90 3,179.00 3,178.30 3,178.30 0.8K
11:47 3,178.30 3,178.80 3,178.00 3,178.00 1.3K
11:48 3,178.50 3,178.50 3,178.30 3,178.50 1.2K
11:49 3,178.30 3,178.50 3,178.30 3,178.40 0.9K
11:50 3,178.40 3,178.40 3,178.30 3,178.30 0.8K
11:51 3,178.30 3,178.50 3,178.30 3,178.40 3.9K
11:52 3,178.30 3,178.50 3,178.30 3,178.40 10.7K
11:53 3,178.30 3,178.30 3,171.60 3,172.90 11.2K
11:54 3,172.00 3,173.50 3,172.00 3,173.00 8.9K
11:55 3,173.00 3,174.40 3,172.30 3,173.80 2.5K
11:56 3,173.80 3,175.00 3,173.80 3,175.00 1.2K
11:57 3,175.00 3,175.70 3,173.20 3,173.30 1.4K
11:58 3,173.70 3,174.20 3,172.30 3,173.10 1.5K
11:59 3,172.20 3,173.00 3,171.80 3,171.80 7.5K
12:00 3,171.90 3,173.20 3,171.80 3,173.20 1.1K
12:01 3,172.30 3,173.70 3,172.30 3,173.70 1.8K
12:02 3,173.70 3,173.70 3,172.70 3,173.40 1.4K
12:03 3,173.10 3,174.00 3,172.70 3,174.00 1.7K
12:04 3,174.00 3,174.70 3,173.60 3,173.60 3.7K
12:05 3,173.90 3,174.40 3,172.10 3,172.60 1.5K
12:06 3,172.40 3,174.00 3,172.40 3,173.70 2.1K
12:07 3,173.30 3,174.00 3,173.30 3,173.60 0.7K
12:08 3,174.70 3,176.90 3,174.60 3,175.60 1.9K
12:09 3,174.60 3,176.00 3,174.50 3,176.00 3.2K
12:10 3,176.00 3,177.00 3,175.60 3,176.90 1.0K
12:11 3,176.60 3,177.00 3,175.80 3,177.00 0.7K
12:12 3,176.90 3,177.60 3,176.50 3,176.50 0.9K
12:13 3,177.20 3,177.20 3,175.40 3,176.80 0.9K
12:14 3,176.50 3,177.50 3,176.20 3,177.00 2.5K
12:15 3,177.40 3,178.00 3,176.90 3,177.00 1.1K
12:16 3,177.00 3,177.00 3,176.20 3,176.20 0.8K
12:17 3,176.50 3,176.50 3,176.10 3,176.50 0.7K
12:18 3,176.00 3,176.80 3,176.00 3,176.80 1.3K
12:19 3,177.30 3,177.90 3,176.80 3,177.90 1.5K
12:20 3,177.90 3,180.00 3,177.50 3,180.00 2.2K
12:21 3,180.00 3,180.10 3,179.40 3,180.10 1.7K
12:22 3,180.00 3,180.50 3,180.00 3,180.00 0.8K
12:23 3,180.50 3,181.30 3,180.10 3,180.40 1.1K
12:24 3,181.80 3,182.50 3,181.20 3,181.40 1.5K
12:25 3,181.90 3,183.30 3,181.90 3,183.30 5.0K
12:26 3,183.20 3,184.40 3,182.40 3,184.40 3.4K
12:27 3,184.40 3,184.40 3,183.40 3,184.40 3.0K
12:28 3,184.40 3,184.90 3,183.60 3,184.00 2.4K
12:29 3,183.80 3,185.90 3,183.40 3,185.50 10.8K
12:30 3,185.00 3,185.60 3,184.00 3,184.50 2.6K
12:31 3,184.70 3,185.80 3,184.70 3,185.70 5.2K
12:32 3,184.50 3,185.50 3,184.10 3,184.80 3.2K
12:33 3,184.70 3,185.10 3,184.10 3,184.10 1.1K
12:34 3,184.60 3,185.00 3,184.00 3,184.40 1.7K
12:35 3,185.00 3,186.00 3,184.60 3,186.00 3.4K
12:36 3,186.40 3,187.80 3,186.40 3,187.00 9.0K
12:37 3,188.00 3,189.00 3,187.70 3,187.70 5.2K
12:38 3,187.70 3,187.80 3,187.30 3,187.70 1.1K
12:39 3,187.70 3,188.60 3,187.70 3,188.60 1.9K
12:40 3,187.70 3,188.70 3,187.70 3,188.00 0.9K
12:41 3,187.50 3,188.50 3,187.30 3,187.30 1.0K
12:42 3,188.20 3,188.20 3,184.90 3,184.90 2.2K
12:43 3,185.00 3,185.00 3,183.80 3,183.80 1.4K
12:44 3,184.10 3,184.90 3,184.00 3,184.30 0.9K
12:45 3,184.90 3,185.70 3,184.00 3,184.30 1.1K
12:46 3,185.50 3,185.50 3,184.00 3,184.20 1.0K
12:47 3,184.20 3,184.30 3,184.00 3,184.30 1.0K
12:48 3,184.30 3,184.30 3,183.40 3,183.40 1.4K
12:49 3,183.70 3,184.10 3,183.70 3,184.00 0.7K
12:50 3,184.00 3,184.50 3,183.30 3,183.40 1.1K
12:51 3,183.20 3,184.50 3,183.20 3,183.30 0.5K
12:52 3,184.00 3,184.50 3,183.60 3,184.10 0.8K
12:53 3,184.00 3,184.90 3,184.00 3,184.90 0.9K
12:54 3,184.90 3,184.90 3,184.90 3,184.90 0.7K
12:55 3,184.90 3,184.90 3,183.60 3,184.50 2.0K
12:56 3,184.50 3,184.50 3,183.50 3,183.50 0.7K
12:57 3,184.10 3,184.10 3,183.00 3,183.80 0.7K
12:58 3,183.80 3,184.00 3,183.10 3,183.90 1.4K
12:59 3,183.90 3,183.90 3,182.80 3,183.00 0.8K
13:00 3,183.40 3,183.40 3,182.00 3,182.00 1.1K
13:01 3,183.10 3,183.10 3,181.20 3,183.00 4.0K
13:02 3,183.00 3,183.60 3,181.50 3,182.40 2.3K
13:03 3,183.60 3,183.90 3,182.40 3,183.50 1.5K
13:04 3,182.60 3,182.70 3,177.00 3,177.00 9.3K
13:05 3,177.80 3,182.90 3,177.80 3,182.90 3.7K
13:06 3,182.10 3,182.90 3,181.90 3,182.70 0.7K
13:07 3,182.70 3,183.30 3,181.00 3,182.00 1.6K
13:08 3,182.20 3,182.20 3,181.50 3,182.00 0.5K
13:09 3,181.70 3,182.00 3,180.80 3,181.80 0.8K
13:10 3,181.50 3,181.50 3,180.70 3,180.80 1.3K
13:11 3,180.30 3,182.20 3,180.30 3,182.00 0.8K
13:12 3,182.10 3,182.80 3,182.00 3,182.80 0.5K
13:13 3,182.70 3,183.90 3,182.20 3,183.20 1.3K
13:14 3,183.80 3,183.80 3,182.30 3,182.40 0.5K
13:15 3,183.00 3,183.20 3,182.50 3,182.50 0.5K
13:16 3,182.40 3,183.80 3,182.40 3,183.00 1.1K
13:17 3,183.70 3,184.00 3,183.10 3,183.10 1.0K
13:18 3,183.90 3,183.90 3,182.90 3,182.90 1.3K
13:19 3,183.00 3,183.90 3,182.60 3,183.90 1.2K
13:20 3,183.90 3,184.40 3,183.20 3,184.40 1.6K
13:21 3,183.70 3,183.70 3,182.90 3,183.00 0.7K
13:22 3,183.10 3,185.00 3,183.10 3,183.80 2.0K
13:23 3,184.00 3,185.00 3,183.50 3,184.90 1.2K
13:24 3,184.90 3,185.00 3,183.00 3,183.10 1.5K
13:25 3,183.20 3,184.10 3,182.00 3,182.90 0.8K
13:26 3,182.90 3,183.20 3,181.60 3,181.60 0.6K
13:27 3,183.00 3,183.40 3,181.90 3,183.00 1.1K
13:28 3,182.70 3,182.70 3,182.00 3,182.00 0.8K
13:29 3,182.50 3,182.50 3,181.10 3,181.10 0.6K
13:30 3,181.50 3,181.90 3,180.90 3,181.00 1.1K
13:31 3,180.70 3,180.80 3,180.00 3,180.50 0.8K
13:32 3,180.40 3,180.40 3,177.10 3,177.10 0.9K
13:33 3,177.90 3,179.10 3,177.50 3,178.00 0.5K
13:34 3,178.90 3,178.90 3,176.00 3,176.20 3.4K
13:35 3,176.60 3,176.60 3,173.60 3,174.00 10.6K
13:36 3,174.60 3,176.70 3,173.30 3,175.10 3.7K
13:37 3,175.50 3,176.20 3,175.10 3,176.20 1.4K
13:38 3,176.20 3,176.50 3,175.20 3,176.50 1.0K
13:39 3,176.80 3,176.80 3,176.20 3,176.30 1.1K
13:40 3,177.20 3,177.20 3,174.00 3,175.60 4.5K
13:41 3,174.30 3,175.70 3,174.30 3,175.50 0.4K
13:42 3,175.60 3,175.80 3,174.40 3,174.40 0.6K
13:43 3,175.70 3,175.80 3,173.50 3,173.50 1.1K
13:44 3,173.60 3,175.10 3,173.50 3,173.70 1.1K
13:45 3,175.00 3,175.50 3,174.00 3,175.50 0.9K
13:46 3,175.50 3,175.50 3,174.10 3,174.10 0.9K
13:47 3,175.20 3,176.30 3,175.00 3,175.50 1.0K
13:48 3,176.00 3,176.30 3,175.00 3,175.60 0.9K
13:49 3,176.00 3,176.00 3,175.10 3,175.80 0.6K
13:50 3,175.30 3,175.50 3,175.10 3,175.50 2.7K
13:51 3,176.20 3,177.00 3,175.80 3,176.50 1.1K
13:52 3,176.90 3,177.00 3,175.10 3,177.00 1.0K
13:53 3,177.00 3,177.90 3,175.40 3,175.60 1.1K
13:54 3,176.80 3,176.90 3,175.30 3,176.20 0.6K
13:55 3,176.20 3,177.10 3,175.30 3,177.10 0.8K
13:56 3,177.40 3,178.40 3,176.50 3,178.00 1.1K
13:57 3,178.30 3,178.50 3,177.00 3,178.30 0.9K
13:58 3,177.10 3,178.20 3,177.00 3,177.80 0.7K
13:59 3,177.80 3,178.00 3,177.00 3,177.90 0.7K
14:00 3,177.90 3,179.00 3,177.90 3,178.60 1.5K
14:01 3,178.60 3,178.60 3,176.00 3,177.00 3.1K
14:02 3,177.00 3,177.00 3,176.50 3,176.50 0.7K
14:03 3,176.70 3,176.70 3,176.20 3,176.20 0.7K
14:04 3,176.00 3,177.00 3,175.10 3,175.70 3.1K
14:05 3,177.20 3,178.40 3,176.10 3,177.00 5.9K
14:06 3,177.00 3,178.60 3,176.00 3,177.40 2.8K
14:07 3,178.40 3,179.20 3,176.90 3,179.20 2.2K
14:08 3,178.30 3,178.90 3,177.40 3,177.40 0.5K
14:09 3,177.40 3,178.40 3,177.10 3,178.40 1.6K
14:10 3,179.30 3,179.40 3,177.30 3,178.10 1.8K
14:11 3,176.90 3,178.70 3,176.50 3,178.30 1.6K
14:12 3,178.30 3,179.40 3,177.50 3,178.80 2.8K
14:13 3,179.60 3,179.60 3,177.80 3,179.30 1.4K
14:14 3,179.30 3,179.30 3,178.10 3,178.60 0.4K
14:15 3,178.70 3,179.80 3,178.70 3,179.00 1.0K
14:16 3,180.10 3,180.90 3,180.00 3,180.10 3.3K
14:17 3,180.00 3,181.60 3,180.00 3,180.50 3.1K
14:18 3,180.50 3,180.50 3,178.00 3,178.00 1.1K
14:19 3,178.00 3,179.20 3,177.50 3,179.20 2.0K
14:20 3,179.20 3,179.90 3,178.40 3,179.20 1.2K
14:21 3,179.20 3,179.20 3,177.40 3,178.80 0.7K
14:22 3,178.80 3,178.90 3,177.20 3,178.90 0.7K
14:23 3,178.90 3,178.90 3,176.80 3,176.80 0.6K
14:24 3,178.60 3,179.40 3,177.10 3,177.70 1.7K
14:25 3,178.20 3,178.90 3,177.00 3,177.10 0.7K
14:26 3,178.30 3,178.70 3,177.10 3,178.30 1.1K
14:27 3,178.20 3,178.40 3,176.60 3,176.90 2.0K
14:28 3,176.90 3,180.00 3,176.10 3,179.20 2.2K
14:29 3,179.10 3,180.20 3,178.60 3,180.00 1.2K
14:30 3,180.00 3,180.00 3,178.10 3,179.70 1.2K
14:31 3,179.70 3,179.70 3,178.10 3,179.20 1.3K
14:32 3,178.90 3,180.00 3,178.30 3,179.30 2.3K
14:33 3,179.80 3,180.10 3,179.10 3,179.20 3.3K
14:34 3,179.00 3,180.10 3,177.60 3,177.60 1.3K
14:35 3,178.40 3,179.70 3,178.40 3,178.90 1.3K
14:36 3,178.80 3,179.70 3,178.10 3,178.70 0.8K
14:37 3,179.00 3,179.90 3,179.00 3,179.90 2.0K
14:38 3,178.70 3,180.10 3,178.70 3,179.70 3.2K
14:39 3,180.00 3,180.70 3,179.20 3,180.40 2.8K
14:40 3,181.00 3,181.00 3,180.10 3,180.90 2.2K
14:41 3,180.90 3,181.00 3,180.20 3,180.90 1.7K
14:42 3,180.50 3,180.50 3,180.00 3,180.00 3.2K
14:43 3,180.10 3,180.20 3,180.00 3,180.10 1.0K
14:44 3,180.10 3,180.90 3,180.00 3,180.90 1.5K
14:45 3,180.90 3,180.90 3,180.00 3,180.90 2.3K
14:46 3,180.90 3,180.90 3,180.00 3,180.00 1.3K
14:47 3,180.30 3,180.60 3,180.00 3,180.10 2.8K
14:48 3,180.50 3,180.50 3,179.70 3,180.00 10.5K
14:49 3,180.10 3,180.10 3,180.00 3,180.10 2.8K
14:50 3,180.10 3,180.20 3,180.00 3,180.00 1.6K
14:51 3,180.10 3,181.70 3,180.00 3,181.70 4.2K
14:52 3,182.00 3,183.00 3,182.00 3,182.10 2.1K
14:53 3,181.80 3,181.80 3,176.80 3,176.80 8.5K
14:54 3,176.60 3,177.70 3,176.30 3,177.00 2.3K
14:55 3,177.00 3,177.70 3,177.00 3,177.40 0.6K
14:56 3,177.40 3,178.00 3,177.00 3,177.60 1.3K
14:57 3,177.60 3,177.60 3,177.00 3,177.50 0.7K
14:58 3,177.50 3,178.90 3,177.50 3,177.90 1.7K
14:59 3,177.70 3,179.60 3,177.70 3,178.30 1.5K
15:00 3,180.20 3,182.40 3,180.20 3,181.90 9.2K
15:01 3,181.40 3,182.50 3,181.40 3,181.60 7.9K
15:02 3,181.60 3,181.60 3,181.10 3,181.10 6.4K
15:03 3,181.10 3,181.10 3,180.20 3,180.50 6.3K
15:04 3,180.40 3,180.40 3,179.30 3,179.90 6.7K
15:05 3,178.50 3,179.10 3,177.00 3,177.00 13.4K
15:06 3,177.10 3,177.10 3,176.00 3,176.80 15.9K
15:07 3,177.00 3,177.10 3,176.10 3,176.10 24.9K
15:08 3,177.00 3,177.10 3,173.90 3,174.00 10.2K
15:09 3,173.70 3,174.80 3,172.10 3,174.20 13.0K
15:10 3,174.20 3,176.90 3,174.00 3,176.90 9.5K
15:11 3,176.30 3,176.90 3,175.40 3,175.80 9.6K
15:12 3,175.20 3,175.90 3,175.10 3,175.20 9.2K
15:13 3,175.20 3,175.80 3,174.20 3,174.40 12.8K
15:14 3,174.40 3,174.60 3,173.00 3,173.00 8.8K
15:15 3,174.00 3,175.50 3,174.00 3,175.10 14.7K
15:16 3,175.10 3,175.10 3,174.40 3,174.50 8.4K
15:17 3,174.80 3,176.00 3,174.30 3,176.00 12.3K
15:18 3,174.70 3,176.30 3,174.70 3,175.30 12.5K
15:19 3,175.70 3,176.10 3,175.20 3,175.50 11.4K
15:20 3,175.60 3,175.80 3,173.70 3,173.70 16.6K
15:21 3,175.20 3,177.90 3,175.10 3,177.90 16.0K
15:22 3,177.50 3,177.70 3,175.30 3,175.90 9.4K
15:23 3,175.90 3,176.40 3,175.30 3,176.10 8.5K
15:24 3,176.10 3,176.30 3,175.50 3,176.10 9.8K
15:25 3,175.10 3,178.00 3,175.10 3,177.80 11.4K
15:26 3,177.30 3,177.30 3,175.80 3,177.30 8.0K
15:27 3,176.80 3,177.30 3,175.50 3,177.10 8.3K
15:28 3,175.40 3,177.00 3,173.60 3,173.60 7.0K
15:29 3,173.80 3,176.30 3,172.00 3,176.30 3.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음