Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,072.80 3,072.80 3,072.80 3,072.80 4.6K
09:15 3,066.90 3,072.50 3,066.00 3,067.40 23.6K
09:16 3,064.50 3,072.00 3,064.50 3,065.00 14.7K
09:17 3,066.30 3,075.60 3,066.00 3,074.90 15.7K
09:18 3,075.50 3,078.00 3,073.60 3,077.10 16.3K
09:19 3,077.90 3,083.00 3,076.10 3,080.90 34.9K
09:20 3,080.90 3,084.90 3,080.90 3,082.70 14.5K
09:21 3,082.00 3,084.80 3,077.90 3,084.80 14.7K
09:22 3,084.20 3,085.20 3,082.30 3,082.30 19.9K
09:23 3,082.00 3,082.50 3,079.10 3,079.10 5.1K
09:24 3,079.10 3,080.70 3,076.10 3,077.80 3.9K
09:25 3,077.80 3,079.30 3,076.70 3,078.70 5.4K
09:26 3,078.60 3,082.90 3,078.60 3,080.70 11.9K
09:27 3,080.60 3,084.80 3,080.60 3,084.00 12.6K
09:28 3,084.30 3,084.30 3,075.40 3,075.80 4.4K
09:29 3,075.80 3,075.80 3,072.70 3,073.20 7.0K
09:30 3,074.10 3,075.90 3,070.00 3,071.40 10.9K
09:31 3,071.90 3,075.20 3,071.10 3,072.10 18.9K
09:32 3,071.20 3,074.10 3,065.00 3,073.70 53.1K
09:33 3,073.60 3,073.60 3,058.70 3,058.80 23.9K
09:34 3,061.70 3,061.70 3,053.70 3,055.60 23.6K
09:35 3,054.60 3,064.40 3,054.60 3,064.40 13.8K
09:36 3,065.60 3,065.60 3,060.70 3,063.10 8.5K
09:37 3,063.60 3,066.20 3,063.60 3,066.00 12.2K
09:38 3,068.10 3,077.00 3,068.00 3,076.40 9.9K
09:39 3,076.50 3,076.50 3,074.30 3,074.80 7.9K
09:40 3,075.30 3,076.90 3,075.00 3,076.50 7.0K
09:41 3,075.30 3,077.00 3,075.30 3,076.70 1.8K
09:42 3,076.20 3,078.60 3,076.10 3,077.80 6.9K
09:43 3,077.70 3,078.80 3,077.00 3,078.80 5.6K
09:44 3,078.50 3,082.70 3,078.40 3,082.70 8.8K
09:45 3,083.00 3,083.20 3,082.00 3,082.10 7.3K
09:46 3,082.60 3,085.00 3,082.60 3,085.00 4.6K
09:47 3,084.60 3,086.00 3,083.90 3,085.50 10.5K
09:48 3,085.00 3,089.30 3,084.90 3,087.80 14.6K
09:49 3,089.70 3,089.70 3,087.00 3,087.00 7.2K
09:50 3,088.00 3,090.80 3,086.00 3,090.60 6.9K
09:51 3,091.70 3,095.00 3,091.70 3,094.90 7.6K
09:52 3,094.50 3,095.40 3,090.10 3,090.10 10.1K
09:53 3,093.10 3,096.00 3,093.10 3,095.10 101.5K
09:54 3,096.00 3,099.50 3,096.00 3,099.50 5.3K
09:55 3,100.80 3,103.10 3,093.10 3,093.10 17.3K
09:56 3,093.40 3,094.50 3,091.60 3,091.80 4.4K
09:57 3,092.00 3,096.90 3,091.30 3,096.90 3.3K
09:58 3,096.90 3,098.90 3,096.10 3,097.10 9.0K
09:59 3,098.10 3,098.80 3,095.80 3,096.30 4.5K
10:00 3,096.50 3,100.50 3,096.20 3,099.80 2.9K
10:01 3,099.00 3,100.00 3,098.40 3,098.40 4.6K
10:02 3,098.60 3,098.60 3,095.00 3,096.70 2.4K
10:03 3,095.40 3,096.60 3,095.30 3,095.90 1.4K
10:04 3,095.90 3,096.10 3,093.50 3,093.50 2.6K
10:05 3,093.20 3,093.20 3,088.50 3,089.80 3.2K
10:06 3,090.50 3,091.50 3,089.30 3,091.00 3.4K
10:07 3,091.50 3,091.90 3,090.20 3,091.50 1.3K
10:08 3,091.40 3,094.90 3,091.40 3,094.90 5.9K
10:09 3,095.50 3,095.70 3,095.00 3,095.10 0.9K
10:10 3,095.10 3,098.30 3,095.10 3,098.00 3.2K
10:11 3,097.30 3,097.70 3,096.40 3,096.90 2.1K
10:12 3,096.00 3,096.90 3,096.00 3,096.70 0.5K
10:13 3,095.80 3,096.00 3,095.10 3,095.50 3.0K
10:14 3,096.00 3,097.20 3,095.10 3,096.30 85.4K
10:15 3,095.20 3,095.60 3,094.80 3,095.00 1.6K
10:16 3,094.80 3,094.80 3,092.60 3,092.60 3.4K
10:17 3,093.00 3,100.00 3,092.60 3,098.50 10.4K
10:18 3,098.50 3,098.50 3,096.00 3,096.10 2.1K
10:19 3,095.20 3,098.10 3,094.40 3,096.50 4.6K
10:20 3,096.30 3,097.30 3,094.90 3,094.90 4.1K
10:21 3,095.00 3,095.60 3,090.20 3,091.60 5.4K
10:22 3,091.60 3,096.50 3,090.80 3,096.40 2.0K
10:23 3,096.40 3,096.50 3,094.10 3,095.50 0.8K
10:24 3,095.40 3,096.00 3,095.30 3,096.00 0.6K
10:25 3,095.90 3,097.40 3,094.60 3,096.90 4.5K
10:26 3,096.80 3,098.00 3,096.60 3,097.80 0.7K
10:27 3,097.70 3,098.20 3,097.70 3,098.00 3.1K
10:28 3,097.80 3,098.10 3,097.20 3,097.40 1.1K
10:29 3,097.40 3,097.40 3,096.50 3,096.60 0.9K
10:30 3,096.40 3,097.20 3,096.00 3,096.40 2.4K
10:31 3,096.50 3,096.70 3,096.20 3,096.20 1.0K
10:32 3,096.20 3,096.20 3,095.70 3,095.80 0.6K
10:33 3,095.70 3,095.80 3,095.20 3,095.20 2.1K
10:34 3,094.30 3,094.30 3,092.80 3,092.80 0.7K
10:35 3,092.90 3,094.00 3,092.90 3,094.00 2.0K
10:36 3,094.30 3,094.60 3,093.40 3,094.30 1.2K
10:37 3,093.90 3,096.90 3,093.90 3,096.90 3.1K
10:38 3,097.20 3,097.70 3,096.70 3,097.70 1.0K
10:39 3,098.00 3,098.00 3,096.50 3,097.20 1.8K
10:40 3,096.90 3,096.90 3,091.70 3,093.00 3.9K
10:41 3,093.00 3,094.10 3,092.80 3,093.90 1.5K
10:42 3,093.60 3,096.10 3,093.60 3,094.00 2.2K
10:43 3,093.80 3,093.80 3,092.50 3,093.00 1.6K
10:44 3,092.90 3,093.00 3,092.60 3,093.00 0.5K
10:45 3,093.00 3,095.40 3,092.90 3,093.10 283.1K
10:46 3,093.20 3,094.30 3,093.00 3,094.30 0.4K
10:47 3,093.80 3,095.20 3,093.80 3,094.40 2.1K
10:48 3,094.40 3,094.40 3,093.60 3,094.30 0.6K
10:49 3,094.00 3,094.90 3,094.00 3,094.90 3.5K
10:50 3,094.90 3,095.70 3,094.70 3,094.90 1.4K
10:51 3,095.60 3,095.60 3,094.20 3,094.20 0.9K
10:52 3,094.60 3,095.00 3,094.30 3,095.00 0.6K
10:53 3,094.20 3,095.00 3,094.10 3,094.90 1.2K
10:54 3,094.90 3,095.00 3,094.80 3,094.80 0.8K
10:55 3,095.00 3,095.00 3,094.10 3,094.60 2.7K
10:56 3,094.40 3,095.00 3,094.40 3,095.00 1.5K
10:57 3,095.00 3,095.00 3,093.50 3,093.50 1.3K
10:58 3,093.90 3,093.90 3,091.00 3,091.00 1.7K
10:59 3,091.60 3,091.60 3,090.00 3,091.00 1.0K
11:00 3,091.10 3,091.30 3,090.60 3,091.30 0.6K
11:01 3,091.30 3,094.20 3,091.30 3,094.20 5.3K
11:02 3,094.40 3,094.40 3,092.80 3,093.30 3.5K
11:03 3,093.80 3,093.90 3,091.40 3,091.40 3.0K
11:04 3,091.60 3,092.70 3,091.60 3,092.70 0.4K
11:05 3,092.40 3,093.40 3,092.40 3,092.60 0.4K
11:06 3,092.60 3,092.80 3,092.10 3,092.80 0.3K
11:07 3,092.80 3,092.80 3,091.20 3,092.70 1.3K
11:08 3,092.70 3,093.40 3,092.20 3,093.40 1.1K
11:09 3,093.40 3,094.80 3,093.30 3,094.60 0.9K
11:10 3,094.80 3,095.00 3,094.80 3,095.00 3.7K
11:11 3,095.00 3,095.90 3,094.70 3,094.70 1.3K
11:12 3,095.80 3,095.80 3,094.60 3,094.60 48.6K
11:13 3,094.90 3,095.40 3,094.30 3,094.60 2.7K
11:14 3,094.90 3,095.00 3,094.80 3,095.00 0.1K
11:15 3,095.00 3,095.30 3,092.90 3,093.10 1.7K
11:16 3,094.00 3,094.20 3,092.80 3,093.10 1.1K
11:17 3,093.60 3,094.30 3,093.10 3,094.30 0.3K
11:18 3,093.20 3,102.10 3,093.20 3,102.10 24.8K
11:19 3,102.40 3,103.00 3,101.50 3,101.50 8.7K
11:20 3,101.50 3,102.10 3,097.60 3,097.60 24.9K
11:21 3,096.00 3,096.00 3,093.00 3,093.90 51.0K
11:22 3,094.20 3,094.60 3,093.70 3,094.60 0.6K
11:23 3,094.60 3,095.00 3,092.20 3,093.00 5.0K
11:24 3,092.60 3,093.50 3,090.00 3,090.00 2.3K
11:25 3,086.90 3,087.20 3,084.00 3,084.00 5.5K
11:26 3,085.00 3,086.10 3,084.00 3,084.50 3.0K
11:27 3,085.30 3,085.40 3,082.10 3,082.10 2.5K
11:28 3,080.00 3,081.00 3,079.20 3,080.60 13.4K
11:29 3,080.40 3,083.80 3,080.00 3,082.70 11.5K
11:30 3,083.00 3,083.50 3,082.20 3,083.20 1.9K
11:31 3,083.10 3,083.10 3,081.50 3,081.50 4.3K
11:32 3,081.90 3,081.90 3,081.30 3,081.30 0.5K
11:33 3,081.90 3,081.90 3,081.20 3,081.20 0.8K
11:34 3,081.30 3,081.90 3,081.30 3,081.70 0.4K
11:35 3,081.90 3,082.00 3,080.00 3,080.00 4.6K
11:36 3,080.40 3,080.70 3,080.00 3,080.00 6.5K
11:37 3,080.10 3,080.10 3,079.90 3,079.90 3.2K
11:38 3,080.00 3,080.10 3,080.00 3,080.00 2.0K
11:39 3,080.00 3,083.00 3,080.00 3,082.30 3.2K
11:40 3,082.30 3,083.20 3,082.00 3,083.10 1.7K
11:41 3,082.90 3,083.70 3,082.90 3,083.30 0.3K
11:42 3,083.20 3,084.30 3,083.10 3,083.30 1.8K
11:43 3,083.30 3,083.30 3,082.00 3,082.50 0.7K
11:44 3,083.20 3,085.00 3,083.20 3,084.50 0.7K
11:45 3,084.80 3,084.80 3,083.70 3,084.00 1.4K
11:46 3,084.00 3,084.00 3,083.80 3,083.80 1.0K
11:47 3,084.00 3,084.20 3,083.80 3,084.00 0.9K
11:48 3,084.00 3,087.10 3,083.00 3,087.10 9.0K
11:49 3,087.20 3,088.20 3,086.80 3,087.40 1.2K
11:50 3,088.20 3,090.00 3,087.70 3,088.90 3.3K
11:51 3,088.90 3,089.30 3,088.20 3,088.40 2.0K
11:52 3,087.90 3,087.90 3,087.00 3,087.60 0.5K
11:53 3,087.60 3,087.90 3,087.00 3,087.70 0.4K
11:54 3,087.70 3,089.20 3,087.70 3,088.20 6.9K
11:55 3,089.20 3,090.00 3,087.00 3,087.50 4.8K
11:56 3,087.50 3,089.70 3,087.20 3,089.20 4.6K
11:57 3,089.40 3,089.40 3,087.00 3,087.50 33.0K
11:58 3,087.40 3,087.40 3,086.10 3,086.10 32.3K
11:59 3,086.10 3,087.10 3,086.10 3,087.00 46.1K
12:00 3,087.10 3,087.10 3,080.00 3,080.00 4.3K
12:01 3,081.00 3,081.00 3,080.00 3,080.10 0.6K
12:02 3,080.80 3,080.80 3,080.50 3,080.50 0.4K
12:03 3,080.80 3,080.80 3,080.00 3,080.00 0.2K
12:04 3,080.00 3,081.10 3,080.00 3,081.10 1.0K
12:05 3,081.20 3,081.20 3,080.10 3,080.10 0.5K
12:06 3,080.50 3,081.30 3,080.10 3,081.10 4.7K
12:07 3,081.10 3,084.80 3,080.80 3,084.80 1.5K
12:08 3,084.70 3,086.50 3,084.00 3,086.50 2.1K
12:09 3,086.90 3,089.20 3,086.90 3,089.10 1.4K
12:10 3,089.10 3,089.10 3,088.00 3,088.00 2.3K
12:11 3,088.10 3,090.00 3,087.60 3,089.00 2.2K
12:12 3,090.20 3,090.20 3,088.60 3,088.60 1.4K
12:13 3,089.00 3,089.00 3,088.00 3,088.90 0.2K
12:14 3,088.90 3,088.90 3,088.00 3,088.00 0.2K
12:15 3,088.10 3,088.10 3,088.00 3,088.10 0.1K
12:16 3,088.00 3,090.00 3,087.90 3,089.50 3.6K
12:17 3,090.00 3,090.20 3,089.20 3,090.00 1.1K
12:18 3,090.10 3,092.60 3,089.60 3,092.60 4.3K
12:19 3,091.30 3,092.40 3,090.20 3,092.10 0.9K
12:20 3,092.00 3,092.10 3,090.00 3,090.70 2.3K
12:21 3,090.00 3,090.60 3,088.10 3,090.00 12.8K
12:22 3,090.00 3,090.00 3,088.20 3,088.20 0.7K
12:23 3,089.50 3,089.50 3,087.00 3,087.70 0.5K
12:24 3,088.50 3,088.50 3,087.70 3,087.80 0.2K
12:25 3,087.70 3,088.50 3,086.80 3,086.80 0.2K
12:26 3,087.70 3,087.70 3,085.90 3,086.00 0.2K
12:27 3,086.30 3,086.30 3,085.40 3,085.90 0.6K
12:28 3,085.90 3,086.20 3,084.10 3,084.10 2.3K
12:29 3,085.00 3,086.30 3,085.00 3,086.30 1.8K
12:30 3,086.10 3,087.10 3,086.10 3,086.80 0.9K
12:31 3,086.90 3,087.70 3,086.90 3,087.50 0.4K
12:32 3,087.00 3,087.70 3,086.50 3,087.50 1.5K
12:33 3,087.70 3,088.90 3,087.50 3,088.90 1.0K
12:34 3,088.50 3,088.60 3,088.00 3,088.60 0.3K
12:35 3,088.30 3,088.90 3,088.00 3,088.00 0.7K
12:36 3,087.10 3,088.00 3,086.10 3,086.60 0.5K
12:37 3,086.60 3,087.20 3,086.40 3,086.60 0.1K
12:38 3,086.80 3,086.90 3,086.00 3,086.00 0.3K
12:39 3,086.90 3,087.70 3,086.90 3,087.20 0.2K
12:40 3,087.10 3,087.60 3,086.10 3,086.10 0.3K
12:41 3,086.50 3,088.10 3,086.10 3,088.00 46.0K
12:42 3,088.00 3,088.00 3,086.50 3,087.60 3.2K
12:43 3,087.50 3,087.80 3,087.10 3,087.80 0.9K
12:44 3,088.00 3,088.00 3,087.60 3,087.60 0.7K
12:45 3,087.90 3,088.00 3,087.50 3,087.50 0.9K
12:46 3,088.00 3,088.00 3,086.60 3,087.50 3.2K
12:47 3,087.60 3,087.60 3,087.50 3,087.50 0.5K
12:48 3,087.60 3,087.60 3,087.50 3,087.50 1.0K
12:49 3,087.60 3,087.60 3,087.50 3,087.60 0.7K
12:50 3,087.60 3,087.90 3,087.50 3,087.90 0.2K
12:51 3,087.50 3,088.70 3,087.50 3,088.00 3.7K
12:52 3,088.00 3,088.00 3,087.50 3,088.00 1.3K
12:53 3,088.00 3,088.00 3,087.50 3,087.50 0.5K
12:54 3,088.00 3,088.00 3,087.60 3,087.60 0.6K
12:55 3,088.00 3,091.00 3,087.50 3,091.00 10.7K
12:56 3,091.60 3,091.60 3,091.10 3,091.20 11.9K
12:57 3,091.10 3,091.30 3,091.10 3,091.20 0.4K
12:58 3,091.20 3,091.50 3,091.20 3,091.20 0.6K
12:59 3,091.30 3,091.50 3,087.10 3,087.80 18.1K
13:00 3,087.80 3,088.90 3,087.50 3,088.50 1.7K
13:01 3,089.10 3,089.50 3,088.20 3,088.40 0.9K
13:02 3,088.70 3,089.40 3,088.50 3,088.90 0.2K
13:03 3,088.90 3,088.90 3,088.20 3,088.70 0.2K
13:04 3,088.80 3,088.90 3,087.50 3,087.50 0.4K
13:05 3,087.80 3,088.00 3,086.90 3,087.20 0.4K
13:06 3,087.20 3,087.20 3,085.00 3,085.00 0.4K
13:07 3,085.10 3,085.10 3,082.20 3,082.20 1.0K
13:08 3,081.10 3,081.10 3,080.00 3,080.20 7.9K
13:09 3,080.00 3,080.80 3,080.00 3,080.70 1.5K
13:10 3,080.80 3,081.80 3,080.00 3,081.80 5.8K
13:11 3,081.10 3,081.90 3,081.10 3,081.80 0.3K
13:12 3,081.80 3,083.40 3,081.80 3,082.00 0.7K
13:13 3,082.20 3,082.90 3,082.00 3,082.90 0.2K
13:14 3,082.90 3,084.30 3,082.60 3,082.60 100.2K
13:15 3,082.80 3,085.00 3,082.60 3,085.00 1.1K
13:16 3,084.90 3,085.00 3,084.00 3,085.00 0.8K
13:17 3,085.10 3,087.80 3,085.10 3,087.80 2.3K
13:18 3,087.10 3,088.20 3,087.10 3,087.70 2.2K
13:19 3,087.20 3,089.10 3,087.20 3,088.70 2.3K
13:20 3,088.70 3,090.80 3,088.70 3,090.80 6.4K
13:21 3,090.80 3,092.00 3,090.80 3,091.90 1.0K
13:22 3,092.00 3,092.70 3,091.40 3,092.70 1.5K
13:23 3,092.80 3,095.80 3,092.80 3,095.20 9.4K
13:24 3,095.20 3,096.20 3,095.10 3,096.00 1.7K
13:25 3,095.90 3,096.00 3,092.20 3,092.40 1.7K
13:26 3,093.50 3,094.60 3,093.40 3,094.50 1.1K
13:27 3,094.50 3,094.50 3,092.40 3,093.90 1.6K
13:28 3,090.00 3,090.70 3,089.00 3,089.00 7.6K
13:29 3,090.00 3,092.80 3,090.00 3,092.80 14.8K
13:30 3,093.30 3,095.00 3,093.00 3,095.00 1.9K
13:31 3,095.00 3,095.00 3,091.70 3,094.60 4.1K
13:32 3,095.00 3,095.00 3,092.90 3,092.90 4.4K
13:33 3,092.90 3,093.80 3,091.70 3,093.10 1.7K
13:34 3,091.40 3,093.00 3,089.20 3,093.00 29.9K
13:35 3,092.80 3,093.90 3,092.30 3,093.50 2.0K
13:36 3,093.50 3,094.40 3,089.70 3,089.70 1.8K
13:37 3,089.80 3,091.10 3,089.60 3,091.00 1.5K
13:38 3,089.80 3,091.80 3,089.10 3,090.50 52.7K
13:39 3,090.80 3,092.70 3,090.20 3,091.40 2.5K
13:40 3,091.40 3,092.40 3,090.70 3,091.70 1.7K
13:41 3,091.10 3,092.50 3,090.30 3,091.40 2.2K
13:42 3,091.90 3,092.40 3,090.20 3,090.20 2.0K
13:43 3,091.30 3,093.70 3,090.50 3,093.50 1.2K
13:44 3,093.50 3,094.50 3,093.50 3,094.50 1.4K
13:45 3,094.50 3,095.00 3,094.20 3,095.00 1.7K
13:46 3,095.00 3,096.00 3,093.90 3,095.00 2.6K
13:47 3,096.00 3,096.70 3,095.00 3,096.70 1.7K
13:48 3,096.70 3,097.30 3,095.40 3,095.40 2.3K
13:49 3,095.80 3,097.00 3,095.00 3,095.00 1.3K
13:50 3,096.20 3,096.80 3,095.50 3,096.80 3.1K
13:51 3,095.70 3,097.00 3,095.10 3,095.80 1.9K
13:52 3,095.80 3,095.90 3,093.40 3,094.30 2.7K
13:53 3,094.50 3,095.10 3,092.90 3,095.10 6.7K
13:54 3,094.90 3,095.10 3,092.60 3,094.10 2.7K
13:55 3,094.20 3,096.10 3,093.50 3,095.60 2.5K
13:56 3,096.00 3,097.70 3,096.00 3,096.70 1.6K
13:57 3,096.70 3,096.90 3,094.00 3,094.00 1.8K
13:58 3,093.90 3,093.90 3,090.10 3,091.50 4.5K
13:59 3,091.50 3,096.90 3,091.50 3,096.70 2.8K
14:00 3,097.00 3,097.00 3,093.90 3,095.00 2.2K
14:01 3,095.60 3,095.60 3,094.20 3,094.80 2.1K
14:02 3,094.50 3,095.20 3,093.50 3,095.20 2.5K
14:03 3,095.00 3,096.60 3,094.60 3,096.10 1.4K
14:04 3,094.90 3,097.80 3,094.90 3,097.80 1.9K
14:05 3,097.90 3,098.50 3,095.50 3,097.80 3.6K
14:06 3,096.50 3,098.70 3,095.80 3,097.00 2.7K
14:07 3,097.20 3,098.40 3,096.00 3,096.00 3.0K
14:08 3,096.40 3,096.40 3,094.10 3,094.20 1.7K
14:09 3,094.40 3,096.00 3,094.40 3,095.80 1.7K
14:10 3,096.00 3,096.00 3,094.80 3,095.90 1.7K
14:11 3,096.00 3,096.20 3,094.80 3,095.50 2.0K
14:12 3,096.00 3,096.00 3,094.50 3,095.60 2.3K
14:13 3,095.90 3,096.00 3,095.00 3,096.00 2.0K
14:14 3,096.00 3,096.00 3,095.50 3,095.70 2.1K
14:15 3,096.00 3,096.20 3,095.10 3,095.30 9.4K
14:16 3,095.80 3,095.90 3,095.10 3,095.40 2.6K
14:17 3,095.80 3,095.80 3,094.20 3,095.40 3.1K
14:18 3,095.40 3,095.60 3,094.40 3,095.60 2.6K
14:19 3,095.00 3,095.90 3,094.80 3,095.30 1.6K
14:20 3,095.60 3,096.00 3,095.30 3,095.70 2.0K
14:21 3,095.60 3,096.00 3,094.90 3,095.50 1.5K
14:22 3,095.50 3,096.00 3,095.50 3,095.90 1.9K
14:23 3,096.00 3,096.20 3,095.90 3,096.00 3.1K
14:24 3,096.00 3,096.20 3,095.30 3,095.30 1.7K
14:25 3,095.90 3,096.00 3,095.90 3,096.00 2.0K
14:26 3,095.70 3,096.10 3,094.50 3,094.50 2.8K
14:27 3,095.70 3,096.20 3,091.70 3,091.90 17.0K
14:28 3,093.40 3,093.40 3,090.30 3,090.30 5.1K
14:29 3,091.00 3,091.10 3,089.90 3,090.00 5.6K
14:30 3,090.00 3,091.00 3,090.00 3,090.00 14.9K
14:31 3,091.00 3,091.00 3,089.80 3,090.00 7.0K
14:32 3,090.00 3,090.00 3,089.90 3,090.00 1.7K
14:33 3,090.00 3,091.70 3,090.00 3,090.50 8.9K
14:34 3,090.00 3,090.50 3,090.00 3,090.50 2.7K
14:35 3,090.50 3,090.90 3,090.40 3,090.60 2.8K
14:36 3,090.00 3,091.00 3,089.60 3,091.00 5.4K
14:37 3,092.50 3,094.50 3,092.50 3,094.10 80.8K
14:38 3,094.10 3,096.00 3,094.10 3,096.00 2.6K
14:39 3,095.70 3,096.60 3,095.70 3,096.60 2.5K
14:40 3,096.80 3,097.90 3,096.80 3,097.80 1.6K
14:41 3,097.90 3,098.80 3,097.60 3,098.80 3.5K
14:42 3,098.70 3,099.50 3,098.70 3,099.30 1.9K
14:43 3,099.30 3,099.30 3,097.00 3,098.30 3.8K
14:44 3,097.60 3,099.10 3,097.60 3,097.90 2.8K
14:45 3,098.00 3,098.10 3,096.40 3,096.40 1.1K
14:46 3,097.30 3,097.50 3,096.20 3,096.80 1.6K
14:47 3,097.30 3,097.80 3,096.00 3,097.00 2.3K
14:48 3,097.40 3,097.70 3,095.60 3,096.20 2.2K
14:49 3,096.40 3,097.30 3,096.20 3,096.20 1.4K
14:50 3,096.50 3,097.20 3,096.30 3,096.30 1.9K
14:51 3,096.50 3,097.10 3,096.50 3,097.10 1.1K
14:52 3,096.90 3,098.60 3,096.80 3,097.50 3.6K
14:53 3,097.90 3,100.00 3,097.90 3,099.80 3.6K
14:54 3,100.10 3,100.10 3,099.10 3,099.10 8.1K
14:55 3,099.80 3,100.00 3,097.00 3,097.50 5.0K
14:56 3,097.50 3,099.50 3,097.50 3,099.50 2.0K
14:57 3,099.50 3,099.90 3,098.50 3,099.80 2.7K
14:58 3,099.50 3,101.90 3,099.50 3,101.90 21.8K
14:59 3,102.20 3,104.80 3,102.00 3,103.70 58.8K
15:00 3,103.90 3,104.00 3,099.80 3,101.20 13.7K
15:01 3,101.00 3,101.00 3,097.20 3,097.20 12.9K
15:02 3,097.10 3,097.20 3,095.00 3,095.10 14.0K
15:03 3,095.20 3,096.30 3,095.00 3,096.10 22.9K
15:04 3,096.20 3,096.20 3,092.60 3,092.60 20.6K
15:05 3,092.70 3,093.70 3,092.70 3,093.00 19.1K
15:06 3,092.90 3,093.50 3,092.90 3,093.40 16.7K
15:07 3,093.50 3,093.50 3,090.50 3,090.80 19.1K
15:08 3,090.90 3,092.00 3,090.90 3,091.60 27.4K
15:09 3,091.60 3,091.60 3,090.00 3,090.20 10.2K
15:10 3,090.20 3,090.30 3,088.90 3,089.40 31.8K
15:11 3,089.60 3,090.20 3,089.20 3,090.10 27.6K
15:12 3,090.00 3,092.20 3,090.00 3,091.20 19.7K
15:13 3,091.50 3,091.50 3,090.80 3,090.90 11.8K
15:14 3,090.80 3,090.90 3,090.40 3,090.40 11.3K
15:15 3,090.30 3,090.30 3,090.00 3,090.20 23.8K
15:16 3,090.30 3,090.50 3,090.20 3,090.50 19.7K
15:17 3,090.40 3,090.60 3,090.40 3,090.50 11.2K
15:18 3,090.60 3,092.10 3,089.70 3,091.70 55.9K
15:19 3,091.80 3,092.30 3,091.80 3,092.20 7.6K
15:20 3,092.40 3,092.40 3,092.30 3,092.30 13.0K
15:21 3,092.30 3,092.40 3,092.20 3,092.20 15.7K
15:22 3,091.50 3,091.70 3,091.00 3,091.00 20.5K
15:23 3,090.90 3,091.00 3,087.70 3,087.70 18.5K
15:24 3,087.50 3,092.90 3,087.50 3,092.90 36.9K
15:25 3,092.80 3,092.80 3,092.00 3,092.00 12.6K
15:26 3,092.00 3,094.60 3,090.80 3,093.80 16.7K
15:27 3,093.90 3,095.20 3,093.80 3,095.20 17.6K
15:28 3,095.60 3,095.60 3,093.00 3,093.00 12.9K
15:29 3,095.50 3,098.00 3,092.10 3,092.10 5.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음