Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,177.00 3,177.00 3,177.00 3,177.00 6.6K
09:15 3,185.50 3,185.50 3,168.00 3,168.90 30.0K
09:16 3,165.00 3,167.90 3,154.00 3,154.50 20.8K
09:17 3,154.00 3,172.00 3,154.00 3,168.80 26.7K
09:18 3,170.70 3,170.70 3,162.40 3,164.20 6.8K
09:19 3,165.60 3,169.50 3,165.00 3,165.20 3.4K
09:20 3,165.10 3,166.10 3,164.10 3,164.10 9.9K
09:21 3,163.00 3,164.60 3,162.90 3,163.60 3.8K
09:22 3,162.30 3,162.40 3,159.30 3,159.70 4.8K
09:23 3,158.80 3,164.40 3,158.20 3,162.50 4.2K
09:24 3,163.20 3,163.20 3,161.90 3,163.20 3.5K
09:25 3,161.80 3,164.40 3,160.10 3,163.00 2.0K
09:26 3,163.00 3,167.10 3,163.00 3,167.10 2.0K
09:27 3,167.70 3,170.50 3,164.30 3,167.40 3.9K
09:28 3,170.90 3,172.70 3,166.00 3,166.00 11.0K
09:29 3,166.00 3,169.40 3,165.00 3,169.30 3.0K
09:30 3,167.80 3,169.50 3,167.80 3,169.00 1.2K
09:31 3,168.90 3,170.80 3,167.40 3,167.40 2.2K
09:32 3,166.80 3,166.80 3,161.50 3,161.90 3.8K
09:33 3,161.50 3,161.50 3,157.20 3,158.20 2.9K
09:34 3,159.00 3,162.90 3,158.90 3,162.00 2.7K
09:35 3,162.20 3,162.20 3,158.00 3,158.30 3.5K
09:36 3,159.70 3,164.90 3,159.70 3,164.90 4.2K
09:37 3,165.50 3,167.20 3,164.20 3,165.10 3.4K
09:38 3,166.00 3,166.00 3,165.10 3,165.10 0.6K
09:39 3,163.10 3,163.10 3,160.40 3,161.70 1.6K
09:40 3,162.00 3,162.60 3,160.20 3,162.20 1.2K
09:41 3,162.40 3,162.40 3,161.00 3,161.00 1.1K
09:42 3,162.10 3,165.40 3,162.10 3,165.40 0.9K
09:43 3,163.90 3,165.00 3,162.50 3,164.00 1.3K
09:44 3,162.00 3,164.80 3,160.90 3,160.90 3.0K
09:45 3,161.90 3,161.90 3,158.50 3,160.70 1.9K
09:46 3,161.60 3,162.60 3,161.00 3,162.60 1.8K
09:47 3,162.40 3,166.30 3,162.40 3,166.30 3.0K
09:48 3,167.10 3,169.90 3,165.00 3,168.90 2.6K
09:49 3,169.80 3,170.00 3,168.90 3,169.70 2.0K
09:50 3,168.90 3,172.50 3,168.90 3,171.40 6.5K
09:51 3,172.90 3,173.80 3,170.30 3,170.70 3.2K
09:52 3,170.70 3,173.70 3,170.70 3,173.20 3.7K
09:53 3,171.50 3,173.20 3,170.70 3,171.70 2.4K
09:54 3,178.20 3,182.00 3,175.40 3,182.00 16.6K
09:55 3,183.60 3,184.60 3,181.50 3,184.60 9.7K
09:56 3,184.30 3,187.90 3,182.00 3,187.70 9.8K
09:57 3,188.80 3,190.90 3,185.20 3,190.90 13.2K
09:58 3,192.00 3,195.50 3,191.30 3,193.00 30.6K
09:59 3,193.00 3,194.90 3,192.90 3,194.00 10.5K
10:00 3,193.00 3,202.70 3,193.00 3,200.00 13.1K
10:01 3,200.00 3,201.90 3,198.50 3,200.00 13.2K
10:02 3,200.00 3,203.00 3,200.00 3,203.00 3.6K
10:03 3,204.30 3,211.00 3,202.70 3,211.00 17.5K
10:04 3,210.80 3,213.00 3,208.90 3,210.10 27.2K
10:05 3,212.80 3,212.80 3,210.00 3,211.00 91.9K
10:06 3,211.40 3,213.50 3,211.00 3,213.50 20.6K
10:07 3,213.70 3,220.90 3,212.50 3,220.80 11.7K
10:08 3,220.80 3,227.10 3,220.00 3,225.40 12.4K
10:09 3,228.00 3,234.00 3,228.00 3,232.00 18.3K
10:10 3,232.20 3,232.70 3,230.00 3,230.30 11.8K
10:11 3,230.20 3,231.00 3,230.00 3,231.00 26.1K
10:12 3,232.00 3,232.00 3,222.40 3,226.40 14.6K
10:13 3,226.90 3,226.90 3,220.50 3,224.30 19.2K
10:14 3,223.90 3,223.90 3,217.00 3,219.60 10.2K
10:15 3,218.50 3,221.90 3,218.50 3,220.00 10.8K
10:16 3,219.60 3,220.80 3,218.80 3,219.80 2.3K
10:17 3,220.00 3,223.80 3,220.00 3,223.40 3.8K
10:18 3,222.90 3,226.20 3,222.90 3,226.20 4.6K
10:19 3,227.90 3,227.90 3,224.00 3,225.60 5.0K
10:20 3,224.40 3,226.50 3,223.50 3,225.50 5.0K
10:21 3,225.60 3,225.60 3,223.50 3,224.90 3.5K
10:22 3,224.40 3,225.20 3,222.40 3,223.80 6.0K
10:23 3,223.50 3,224.70 3,221.40 3,223.00 13.2K
10:24 3,222.30 3,223.00 3,218.50 3,220.00 7.7K
10:25 3,218.30 3,225.00 3,218.30 3,225.00 21.8K
10:26 3,224.50 3,228.70 3,223.20 3,228.70 16.7K
10:27 3,227.90 3,228.90 3,227.00 3,227.90 5.2K
10:28 3,227.60 3,229.00 3,225.00 3,229.00 4.3K
10:29 3,228.80 3,229.70 3,227.40 3,228.80 3.8K
10:30 3,227.50 3,227.90 3,225.00 3,226.70 2.4K
10:31 3,226.00 3,232.50 3,226.00 3,232.50 11.6K
10:32 3,231.00 3,234.00 3,230.00 3,231.20 11.5K
10:33 3,231.10 3,231.10 3,221.60 3,223.00 7.0K
10:34 3,223.00 3,224.10 3,222.70 3,224.10 4.5K
10:35 3,224.50 3,225.00 3,223.60 3,224.30 3.7K
10:36 3,224.10 3,224.10 3,220.40 3,221.80 3.2K
10:37 3,221.80 3,223.60 3,221.80 3,223.00 2.4K
10:38 3,222.90 3,223.20 3,221.00 3,222.70 1.5K
10:39 3,222.00 3,222.90 3,218.70 3,219.10 8.3K
10:40 3,219.00 3,223.30 3,218.20 3,223.30 2.6K
10:41 3,223.40 3,226.70 3,223.40 3,226.40 5.9K
10:42 3,226.90 3,227.90 3,223.50 3,223.90 2.4K
10:43 3,223.90 3,224.10 3,223.40 3,223.60 1.1K
10:44 3,223.60 3,224.40 3,223.60 3,223.70 2.1K
10:45 3,222.90 3,223.30 3,221.00 3,221.70 2.3K
10:46 3,222.70 3,222.70 3,221.00 3,221.10 5.3K
10:47 3,219.70 3,221.00 3,219.60 3,220.10 2.1K
10:48 3,220.50 3,220.80 3,220.10 3,220.10 1.3K
10:49 3,220.40 3,220.70 3,220.10 3,220.40 1.7K
10:50 3,220.40 3,220.40 3,219.00 3,219.30 2.1K
10:51 3,219.30 3,219.50 3,217.00 3,217.00 6.4K
10:52 3,216.50 3,216.50 3,212.10 3,213.10 4.8K
10:53 3,213.70 3,215.80 3,213.70 3,214.70 4.0K
10:54 3,214.90 3,216.90 3,214.00 3,216.70 3.4K
10:55 3,216.70 3,217.00 3,216.40 3,216.70 2.0K
10:56 3,216.70 3,216.90 3,216.20 3,216.90 1.7K
10:57 3,216.10 3,216.60 3,215.10 3,215.10 1.2K
10:58 3,216.10 3,218.90 3,215.20 3,218.90 6.3K
10:59 3,217.50 3,217.50 3,212.20 3,212.20 67.5K
11:00 3,211.20 3,214.10 3,211.20 3,212.90 3.3K
11:01 3,212.90 3,212.90 3,211.50 3,212.80 2.1K
11:02 3,212.80 3,213.40 3,212.00 3,212.40 2.7K
11:03 3,212.10 3,214.40 3,212.10 3,214.40 4.2K
11:04 3,214.70 3,214.70 3,212.30 3,212.30 2.9K
11:05 3,212.80 3,214.40 3,212.80 3,214.40 1.6K
11:06 3,214.30 3,216.70 3,214.30 3,216.70 1.5K
11:07 3,216.80 3,217.90 3,216.70 3,217.60 2.1K
11:08 3,216.80 3,217.60 3,216.70 3,217.60 2.6K
11:09 3,217.30 3,219.40 3,217.30 3,218.80 3.4K
11:10 3,218.50 3,219.50 3,218.30 3,218.60 2.1K
11:11 3,217.50 3,217.50 3,215.40 3,216.20 2.1K
11:12 3,216.10 3,217.80 3,216.10 3,217.80 1.3K
11:13 3,217.60 3,217.60 3,216.00 3,216.00 1.6K
11:14 3,216.50 3,216.50 3,214.60 3,216.50 1.3K
11:15 3,216.30 3,216.70 3,216.00 3,216.70 1.3K
11:16 3,216.70 3,218.70 3,216.50 3,218.70 1.8K
11:17 3,218.20 3,221.00 3,217.80 3,221.00 4.4K
11:18 3,221.60 3,221.60 3,220.40 3,221.30 1.5K
11:19 3,221.30 3,222.00 3,221.30 3,221.70 2.2K
11:20 3,221.50 3,222.00 3,220.80 3,221.80 1.5K
11:21 3,221.80 3,225.00 3,220.90 3,225.00 11.4K
11:22 3,225.70 3,226.10 3,225.10 3,225.10 3.3K
11:23 3,225.90 3,228.00 3,225.70 3,228.00 4.6K
11:24 3,227.50 3,228.20 3,226.00 3,226.60 2.6K
11:25 3,226.60 3,227.10 3,225.00 3,225.80 2.3K
11:26 3,225.90 3,229.00 3,225.80 3,229.00 4.1K
11:27 3,229.00 3,229.00 3,228.00 3,228.40 2.4K
11:28 3,228.00 3,229.50 3,227.80 3,229.50 4.4K
11:29 3,230.50 3,231.00 3,230.00 3,230.00 9.6K
11:30 3,230.00 3,232.50 3,230.00 3,231.90 6.0K
11:31 3,231.50 3,232.00 3,230.00 3,231.80 3.1K
11:32 3,231.30 3,233.00 3,231.30 3,232.40 2.4K
11:33 3,232.50 3,232.50 3,231.00 3,232.20 2.1K
11:34 3,232.00 3,232.00 3,229.00 3,229.00 6.1K
11:35 3,226.60 3,229.00 3,224.20 3,224.60 7.0K
11:36 3,223.00 3,226.40 3,223.00 3,224.50 2.7K
11:37 3,224.50 3,224.60 3,223.90 3,223.90 0.8K
11:38 3,224.30 3,224.90 3,222.70 3,223.00 1.5K
11:39 3,222.00 3,222.30 3,221.00 3,221.90 2.7K
11:40 3,221.80 3,223.00 3,221.50 3,222.30 2.9K
11:41 3,221.00 3,222.20 3,221.00 3,222.20 2.2K
11:42 3,221.90 3,223.90 3,219.60 3,223.80 9.9K
11:43 3,224.40 3,224.40 3,218.30 3,219.90 9.7K
11:44 3,220.00 3,222.50 3,220.00 3,222.50 1.7K
11:45 3,221.50 3,221.80 3,220.70 3,220.90 2.0K
11:46 3,220.80 3,221.60 3,220.80 3,221.50 1.2K
11:47 3,221.50 3,221.50 3,219.50 3,219.90 1.4K
11:48 3,219.90 3,219.90 3,217.00 3,219.00 3.0K
11:49 3,219.00 3,219.00 3,217.90 3,218.10 3.0K
11:50 3,218.10 3,221.00 3,218.10 3,221.00 3.6K
11:51 3,221.80 3,222.80 3,220.80 3,222.10 3.2K
11:52 3,222.10 3,224.90 3,222.10 3,224.70 2.5K
11:53 3,224.60 3,227.50 3,224.10 3,227.00 3.3K
11:54 3,227.20 3,227.60 3,225.00 3,226.00 3.3K
11:55 3,225.50 3,228.00 3,225.30 3,226.60 4.1K
11:56 3,230.50 3,234.80 3,230.50 3,233.90 12.7K
11:57 3,233.70 3,233.70 3,230.00 3,231.30 3.6K
11:58 3,231.30 3,231.40 3,229.80 3,230.00 5.9K
11:59 3,230.00 3,230.40 3,229.20 3,230.00 3.7K
12:00 3,229.80 3,230.00 3,229.00 3,229.00 1.9K
12:01 3,227.60 3,227.60 3,225.20 3,225.20 2.8K
12:02 3,226.10 3,226.20 3,225.00 3,226.00 1.8K
12:03 3,226.20 3,227.70 3,226.20 3,226.50 2.6K
12:04 3,226.50 3,226.70 3,224.70 3,224.70 2.8K
12:05 3,224.50 3,227.40 3,224.50 3,226.60 1.3K
12:06 3,226.90 3,226.90 3,224.80 3,225.30 1.6K
12:07 3,225.20 3,225.30 3,223.30 3,225.30 3.2K
12:08 3,225.10 3,225.80 3,224.00 3,224.00 1.5K
12:09 3,224.10 3,225.20 3,224.10 3,224.60 2.0K
12:10 3,224.60 3,225.70 3,224.60 3,225.40 1.9K
12:11 3,225.50 3,225.60 3,223.40 3,223.90 17.6K
12:12 3,222.50 3,223.80 3,220.00 3,220.00 9.2K
12:13 3,220.00 3,220.00 3,218.80 3,219.00 3.8K
12:14 3,219.00 3,222.00 3,219.00 3,221.90 4.1K
12:15 3,221.80 3,222.90 3,221.80 3,222.70 1.7K
12:16 3,222.60 3,223.00 3,218.90 3,219.00 2.8K
12:17 3,219.40 3,220.30 3,219.20 3,220.10 2.3K
12:18 3,220.20 3,220.20 3,218.50 3,218.60 2.7K
12:19 3,218.60 3,220.00 3,218.30 3,219.90 1.9K
12:20 3,220.00 3,221.20 3,220.00 3,220.80 1.8K
12:21 3,220.90 3,222.40 3,218.90 3,222.20 2.8K
12:22 3,222.50 3,222.50 3,221.30 3,221.30 1.4K
12:23 3,221.00 3,222.00 3,221.00 3,221.70 1.2K
12:24 3,221.70 3,222.00 3,221.40 3,221.40 2.0K
12:25 3,221.60 3,223.60 3,221.60 3,223.00 3.1K
12:26 3,223.00 3,223.60 3,222.30 3,222.70 1.3K
12:27 3,222.70 3,223.00 3,222.00 3,222.20 1.6K
12:28 3,222.50 3,223.10 3,221.60 3,221.80 1.5K
12:29 3,221.80 3,221.80 3,217.00 3,217.00 5.7K
12:30 3,215.90 3,217.00 3,215.30 3,216.40 8.9K
12:31 3,217.30 3,218.70 3,217.30 3,218.50 1.7K
12:32 3,218.50 3,218.80 3,218.20 3,218.50 1.0K
12:33 3,218.30 3,221.90 3,217.90 3,221.60 7.4K
12:34 3,222.40 3,223.40 3,221.70 3,222.20 2.3K
12:35 3,222.40 3,222.90 3,218.90 3,219.00 3.1K
12:36 3,218.90 3,222.20 3,218.90 3,221.40 3.1K
12:37 3,220.00 3,221.80 3,219.30 3,220.20 2.2K
12:38 3,220.20 3,220.70 3,219.90 3,220.10 2.0K
12:39 3,220.40 3,220.40 3,219.50 3,219.80 1.4K
12:40 3,219.70 3,220.00 3,219.70 3,220.00 0.8K
12:41 3,219.90 3,220.00 3,219.70 3,219.80 1.2K
12:42 3,219.80 3,222.10 3,219.70 3,222.10 2.4K
12:43 3,222.00 3,223.00 3,221.20 3,221.70 3.7K
12:44 3,221.20 3,221.90 3,220.00 3,220.40 3.4K
12:45 3,219.70 3,221.50 3,219.70 3,221.00 1.8K
12:46 3,221.00 3,221.00 3,219.20 3,220.30 1.5K
12:47 3,220.20 3,220.20 3,219.50 3,220.00 1.1K
12:48 3,219.00 3,220.00 3,218.90 3,219.90 1.2K
12:49 3,219.00 3,220.70 3,219.00 3,219.90 3.0K
12:50 3,219.80 3,220.40 3,219.70 3,219.90 2.5K
12:51 3,219.60 3,220.00 3,218.40 3,218.40 2.8K
12:52 3,218.00 3,218.20 3,216.50 3,218.00 6.9K
12:53 3,217.10 3,221.50 3,216.90 3,221.40 4.9K
12:54 3,221.40 3,222.00 3,219.70 3,219.70 1.7K
12:55 3,219.60 3,219.90 3,219.50 3,219.90 1.3K
12:56 3,219.90 3,219.90 3,219.50 3,219.60 1.0K
12:57 3,219.60 3,219.90 3,219.60 3,219.90 1.3K
12:58 3,219.90 3,219.90 3,219.60 3,219.80 1.4K
12:59 3,219.70 3,219.80 3,219.60 3,219.80 1.3K
13:00 3,219.80 3,221.40 3,219.80 3,220.30 7.6K
13:01 3,220.20 3,220.30 3,220.00 3,220.30 2.3K
13:02 3,220.30 3,220.50 3,220.20 3,220.20 1.9K
13:03 3,220.20 3,220.50 3,219.90 3,220.00 1.6K
13:04 3,220.10 3,222.00 3,220.10 3,221.90 3.6K
13:05 3,221.90 3,222.00 3,221.40 3,221.40 1.9K
13:06 3,221.40 3,221.90 3,221.30 3,221.90 2.0K
13:07 3,221.80 3,222.20 3,221.10 3,222.20 2.5K
13:08 3,222.20 3,224.10 3,222.00 3,224.10 5.5K
13:09 3,223.80 3,225.20 3,223.80 3,225.20 2.9K
13:10 3,225.20 3,225.50 3,225.00 3,225.00 2.5K
13:11 3,224.90 3,225.90 3,224.60 3,225.90 10.5K
13:12 3,225.90 3,226.00 3,225.50 3,225.50 3.0K
13:13 3,224.40 3,224.40 3,223.70 3,223.70 10.2K
13:14 3,223.50 3,224.00 3,223.40 3,223.50 2.4K
13:15 3,223.40 3,223.70 3,223.00 3,223.00 2.8K
13:16 3,222.90 3,223.80 3,222.60 3,223.50 3.1K
13:17 3,223.80 3,224.00 3,223.30 3,223.40 2.1K
13:18 3,223.40 3,223.40 3,222.80 3,222.80 1.9K
13:19 3,222.90 3,224.50 3,222.60 3,222.60 3.6K
13:20 3,222.60 3,222.90 3,222.60 3,222.60 2.1K
13:21 3,222.70 3,222.80 3,221.50 3,222.60 8.6K
13:22 3,222.60 3,222.60 3,222.00 3,222.00 1.7K
13:23 3,222.10 3,222.30 3,221.90 3,222.00 2.6K
13:24 3,221.90 3,224.50 3,221.90 3,223.20 3.3K
13:25 3,223.20 3,223.60 3,222.30 3,222.30 1.6K
13:26 3,222.50 3,223.40 3,222.00 3,222.40 2.0K
13:27 3,222.00 3,223.60 3,221.80 3,222.90 2.9K
13:28 3,222.80 3,224.70 3,222.80 3,224.10 2.8K
13:29 3,224.30 3,224.60 3,223.00 3,224.60 2.8K
13:30 3,226.00 3,226.00 3,224.20 3,224.30 7.0K
13:31 3,224.10 3,226.00 3,224.10 3,225.90 1.9K
13:32 3,226.00 3,229.90 3,226.00 3,229.80 4.7K
13:33 3,229.70 3,230.60 3,229.60 3,229.90 8.7K
13:34 3,230.20 3,230.20 3,229.10 3,230.10 2.3K
13:35 3,230.10 3,231.90 3,230.00 3,230.30 5.7K
13:36 3,230.00 3,231.20 3,230.00 3,230.40 2.1K
13:37 3,230.20 3,230.30 3,230.00 3,230.10 1.4K
13:38 3,230.10 3,230.10 3,229.70 3,229.80 2.1K
13:39 3,229.90 3,229.90 3,229.70 3,229.90 2.4K
13:40 3,229.80 3,230.90 3,229.50 3,230.00 5.9K
13:41 3,229.70 3,230.90 3,229.50 3,230.90 4.9K
13:42 3,231.00 3,231.00 3,229.40 3,229.40 2.4K
13:43 3,229.50 3,230.00 3,229.40 3,230.00 1.3K
13:44 3,229.80 3,229.90 3,229.50 3,229.50 1.6K
13:45 3,229.40 3,229.70 3,229.10 3,229.60 3.2K
13:46 3,229.50 3,229.50 3,229.30 3,229.40 1.4K
13:47 3,229.30 3,229.40 3,228.00 3,228.00 5.9K
13:48 3,228.00 3,228.00 3,227.60 3,227.80 3.0K
13:49 3,227.80 3,227.80 3,227.40 3,227.80 2.0K
13:50 3,227.80 3,228.10 3,227.70 3,228.10 1.9K
13:51 3,228.10 3,228.40 3,227.70 3,227.90 3.9K
13:52 3,227.70 3,227.70 3,227.60 3,227.60 11.1K
13:53 3,227.00 3,227.00 3,226.10 3,226.90 8.4K
13:54 3,226.80 3,226.90 3,226.70 3,226.80 1.1K
13:55 3,226.60 3,226.80 3,225.50 3,226.80 4.7K
13:56 3,226.80 3,228.50 3,225.80 3,228.10 9.1K
13:57 3,228.00 3,228.10 3,225.40 3,225.40 2.5K
13:58 3,225.30 3,225.30 3,220.10 3,220.70 9.8K
13:59 3,221.10 3,226.20 3,221.10 3,225.90 2.8K
14:00 3,225.50 3,226.20 3,224.80 3,225.70 1.9K
14:01 3,225.60 3,226.20 3,225.20 3,225.90 1.8K
14:02 3,226.00 3,228.00 3,225.80 3,228.00 4.0K
14:03 3,228.30 3,236.30 3,228.30 3,236.30 37.7K
14:04 3,235.60 3,237.00 3,235.00 3,237.00 10.5K
14:05 3,237.40 3,239.30 3,237.40 3,238.00 8.9K
14:06 3,237.50 3,237.90 3,235.30 3,235.40 5.3K
14:07 3,235.30 3,238.80 3,235.30 3,237.00 6.0K
14:08 3,237.60 3,238.10 3,235.00 3,237.70 5.8K
14:09 3,237.90 3,238.00 3,236.70 3,237.00 4.3K
14:10 3,237.30 3,239.90 3,237.10 3,237.80 6.6K
14:11 3,238.00 3,238.90 3,237.70 3,237.70 7.4K
14:12 3,237.70 3,237.70 3,232.60 3,233.30 7.9K
14:13 3,233.90 3,234.10 3,229.10 3,230.50 9.5K
14:14 3,231.20 3,231.80 3,227.60 3,228.10 12.9K
14:15 3,228.80 3,232.80 3,228.60 3,232.30 4.0K
14:16 3,232.40 3,234.90 3,232.40 3,234.20 3.3K
14:17 3,234.70 3,234.90 3,232.70 3,233.50 7.4K
14:18 3,233.60 3,234.40 3,233.50 3,234.30 3.1K
14:19 3,234.30 3,235.50 3,232.50 3,234.50 6.8K
14:20 3,234.60 3,235.00 3,234.40 3,234.90 3.8K
14:21 3,235.10 3,236.00 3,234.50 3,235.80 4.4K
14:22 3,235.00 3,237.20 3,235.00 3,237.20 4.8K
14:23 3,237.30 3,238.00 3,237.20 3,237.80 5.7K
14:24 3,238.00 3,238.00 3,235.50 3,235.90 12.5K
14:25 3,236.10 3,236.80 3,236.00 3,236.40 4.1K
14:26 3,236.80 3,236.80 3,235.10 3,235.80 3.9K
14:27 3,235.80 3,236.10 3,233.10 3,233.60 6.2K
14:28 3,234.00 3,235.00 3,232.90 3,234.50 6.8K
14:29 3,234.40 3,236.60 3,234.40 3,235.50 5.3K
14:30 3,235.00 3,236.70 3,235.00 3,236.70 2.7K
14:31 3,237.00 3,237.60 3,233.90 3,233.90 7.5K
14:32 3,233.70 3,235.50 3,233.60 3,235.00 4.6K
14:33 3,234.90 3,235.50 3,232.20 3,232.80 5.7K
14:34 3,233.20 3,234.70 3,231.40 3,233.50 4.7K
14:35 3,233.90 3,234.30 3,232.40 3,232.40 4.9K
14:36 3,232.50 3,232.50 3,229.40 3,229.60 13.0K
14:37 3,230.10 3,233.70 3,230.10 3,233.50 4.2K
14:38 3,233.20 3,235.30 3,232.30 3,234.90 4.3K
14:39 3,234.60 3,234.90 3,234.00 3,234.90 3.7K
14:40 3,234.90 3,235.10 3,233.00 3,233.00 14.1K
14:41 3,233.40 3,234.10 3,232.40 3,233.40 5.4K
14:42 3,233.60 3,234.00 3,233.40 3,233.70 3.2K
14:43 3,233.80 3,235.10 3,233.80 3,235.10 3.6K
14:44 3,235.40 3,235.60 3,235.00 3,235.60 3.3K
14:45 3,235.80 3,237.10 3,235.80 3,237.10 4.2K
14:46 3,237.30 3,238.00 3,236.60 3,236.90 8.4K
14:47 3,237.50 3,238.00 3,237.50 3,238.00 3.7K
14:48 3,237.60 3,238.00 3,237.50 3,237.90 5.2K
14:49 3,237.60 3,238.00 3,236.90 3,237.70 8.3K
14:50 3,237.70 3,238.00 3,237.00 3,238.00 11.8K
14:51 3,237.90 3,239.60 3,237.70 3,239.60 8.3K
14:52 3,240.00 3,240.00 3,239.50 3,239.80 6.8K
14:53 3,239.90 3,241.00 3,239.60 3,240.30 14.7K
14:54 3,240.10 3,240.10 3,239.00 3,240.00 10.5K
14:55 3,240.00 3,240.00 3,237.20 3,238.60 7.9K
14:56 3,238.90 3,240.00 3,238.20 3,239.80 5.7K
14:57 3,240.00 3,240.00 3,239.20 3,240.00 6.2K
14:58 3,240.00 3,241.00 3,239.90 3,241.00 4.2K
14:59 3,241.40 3,241.40 3,240.70 3,240.70 3.7K
15:00 3,240.60 3,244.90 3,239.40 3,244.90 25.7K
15:01 3,244.90 3,246.00 3,244.70 3,246.00 17.7K
15:02 3,246.00 3,246.90 3,244.80 3,244.90 30.8K
15:03 3,243.80 3,243.80 3,241.60 3,242.90 20.0K
15:04 3,242.50 3,243.90 3,242.50 3,243.80 7.8K
15:05 3,244.00 3,245.80 3,244.00 3,245.50 11.0K
15:06 3,245.50 3,245.50 3,244.70 3,244.70 12.3K
15:07 3,244.60 3,244.60 3,243.20 3,243.20 12.8K
15:08 3,244.50 3,244.50 3,244.00 3,244.10 10.4K
15:09 3,244.10 3,244.80 3,243.80 3,244.00 11.8K
15:10 3,245.00 3,245.20 3,244.70 3,245.20 13.2K
15:11 3,245.40 3,250.80 3,245.30 3,250.60 52.3K
15:12 3,250.20 3,251.00 3,250.00 3,251.00 11.1K
15:13 3,251.00 3,251.00 3,250.20 3,250.50 23.9K
15:14 3,250.50 3,252.50 3,250.40 3,252.50 16.0K
15:15 3,251.80 3,251.80 3,249.20 3,249.20 31.3K
15:16 3,247.50 3,247.50 3,244.10 3,244.70 25.4K
15:17 3,245.00 3,246.80 3,244.50 3,244.90 24.0K
15:18 3,244.60 3,244.60 3,242.30 3,242.50 16.7K
15:19 3,242.50 3,243.00 3,242.30 3,243.00 12.5K
15:20 3,243.00 3,247.80 3,242.90 3,247.80 16.1K
15:21 3,247.20 3,247.70 3,245.20 3,245.30 26.1K
15:22 3,245.20 3,245.50 3,245.20 3,245.50 4.7K
15:23 3,245.40 3,250.00 3,245.40 3,250.00 11.9K
15:24 3,249.80 3,251.50 3,248.10 3,248.10 23.2K
15:25 3,249.10 3,249.90 3,249.10 3,249.20 12.0K
15:26 3,248.70 3,249.00 3,245.90 3,249.00 13.4K
15:27 3,248.90 3,250.00 3,248.80 3,248.80 8.4K
15:28 3,248.80 3,250.00 3,246.40 3,246.80 10.1K
15:29 3,247.90 3,247.90 3,243.10 3,246.70 6.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음