Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,246.70 3,246.70 3,246.70 3,246.70 5.1K
09:15 3,244.10 3,244.10 3,227.10 3,234.70 30.1K
09:16 3,234.90 3,244.80 3,233.00 3,244.70 22.9K
09:17 3,243.20 3,252.50 3,243.00 3,252.00 12.6K
09:18 3,252.50 3,252.50 3,245.00 3,245.60 12.0K
09:19 3,245.00 3,245.00 3,238.00 3,238.60 8.3K
09:20 3,238.20 3,238.30 3,236.10 3,237.20 6.4K
09:21 3,237.00 3,241.80 3,236.60 3,241.10 5.7K
09:22 3,242.90 3,244.80 3,240.00 3,243.30 5.2K
09:23 3,241.00 3,242.60 3,236.00 3,236.90 11.8K
09:24 3,238.10 3,239.10 3,236.00 3,239.10 5.1K
09:25 3,237.90 3,239.30 3,232.20 3,232.20 7.5K
09:26 3,232.00 3,234.80 3,231.00 3,232.20 7.0K
09:27 3,233.50 3,233.50 3,228.70 3,230.50 7.8K
09:28 3,230.10 3,231.00 3,229.20 3,229.50 12.5K
09:29 3,230.00 3,230.90 3,226.60 3,228.80 10.5K
09:30 3,228.30 3,229.00 3,223.40 3,225.20 10.2K
09:31 3,226.00 3,229.00 3,225.20 3,225.30 6.6K
09:32 3,224.00 3,224.60 3,223.00 3,223.90 3.8K
09:33 3,223.20 3,223.20 3,218.00 3,218.50 13.0K
09:34 3,217.70 3,218.10 3,216.20 3,216.20 7.6K
09:35 3,217.40 3,217.40 3,212.30 3,213.20 7.1K
09:36 3,213.50 3,219.90 3,212.80 3,219.90 6.5K
09:37 3,218.70 3,223.00 3,218.70 3,221.90 4.9K
09:38 3,221.90 3,222.30 3,220.00 3,220.90 3.2K
09:39 3,220.00 3,221.00 3,216.30 3,218.60 4.8K
09:40 3,218.30 3,219.20 3,213.10 3,214.00 6.1K
09:41 3,214.00 3,215.80 3,212.00 3,215.80 5.5K
09:42 3,214.10 3,215.00 3,213.00 3,214.00 3.9K
09:43 3,213.30 3,214.10 3,213.00 3,213.60 2.6K
09:44 3,213.20 3,220.50 3,211.20 3,220.40 11.7K
09:45 3,220.00 3,220.00 3,216.20 3,217.00 4.8K
09:46 3,217.60 3,219.20 3,217.10 3,219.00 2.9K
09:47 3,218.40 3,221.70 3,218.40 3,221.20 4.3K
09:48 3,222.20 3,222.60 3,218.00 3,219.60 3.9K
09:49 3,219.80 3,220.00 3,217.00 3,217.00 2.7K
09:50 3,217.00 3,217.40 3,217.00 3,217.40 1.6K
09:51 3,217.00 3,219.10 3,215.00 3,215.10 3.8K
09:52 3,215.10 3,215.60 3,214.10 3,214.60 2.5K
09:53 3,215.00 3,221.00 3,214.00 3,218.60 6.2K
09:54 3,218.40 3,219.30 3,218.00 3,219.10 4.1K
09:55 3,219.70 3,221.50 3,217.40 3,217.60 8.6K
09:56 3,217.60 3,219.60 3,217.50 3,219.60 1.6K
09:57 3,219.00 3,219.40 3,216.00 3,216.00 1.9K
09:58 3,216.00 3,218.30 3,216.00 3,216.70 4.0K
09:59 3,216.10 3,218.10 3,216.10 3,216.60 2.1K
10:00 3,217.00 3,219.50 3,217.00 3,219.10 2.6K
10:01 3,218.70 3,219.20 3,218.70 3,219.10 2.1K
10:02 3,219.00 3,219.20 3,213.00 3,213.00 5.5K
10:03 3,213.00 3,213.10 3,212.20 3,212.50 8.1K
10:04 3,212.40 3,216.90 3,212.40 3,215.60 5.5K
10:05 3,213.40 3,214.70 3,211.00 3,214.40 14.0K
10:06 3,214.40 3,219.20 3,214.40 3,218.40 3.7K
10:07 3,218.00 3,218.00 3,216.00 3,216.70 1.5K
10:08 3,217.00 3,221.50 3,215.70 3,220.90 10.7K
10:09 3,220.90 3,220.90 3,218.10 3,219.80 2.9K
10:10 3,219.30 3,225.30 3,219.30 3,225.30 14.5K
10:11 3,225.20 3,231.30 3,225.10 3,231.30 20.5K
10:12 3,229.60 3,229.60 3,226.00 3,228.00 8.2K
10:13 3,227.90 3,229.60 3,227.10 3,229.20 4.3K
10:14 3,228.00 3,231.10 3,227.20 3,229.80 4.9K
10:15 3,229.60 3,232.50 3,227.80 3,232.50 5.7K
10:16 3,230.50 3,230.50 3,227.00 3,229.10 5.9K
10:17 3,228.20 3,228.80 3,227.80 3,228.10 2.1K
10:18 3,228.00 3,229.10 3,227.60 3,228.90 4.5K
10:19 3,228.50 3,229.00 3,228.20 3,228.30 1.8K
10:20 3,228.50 3,229.20 3,226.00 3,226.00 3.8K
10:21 3,224.30 3,224.80 3,221.60 3,224.70 8.8K
10:22 3,223.80 3,226.20 3,223.80 3,225.40 1.6K
10:23 3,225.40 3,225.40 3,222.10 3,224.90 1.8K
10:24 3,224.60 3,224.60 3,222.40 3,223.50 6.0K
10:25 3,223.50 3,223.50 3,222.00 3,222.30 1.1K
10:26 3,221.00 3,223.80 3,220.30 3,221.40 3.8K
10:27 3,221.60 3,222.00 3,220.80 3,221.30 1.1K
10:28 3,220.80 3,221.60 3,220.80 3,221.20 1.2K
10:29 3,220.90 3,220.90 3,220.00 3,220.60 2.0K
10:30 3,220.00 3,221.80 3,220.00 3,221.50 1.7K
10:31 3,221.00 3,221.70 3,216.50 3,219.80 4.9K
10:32 3,219.80 3,221.20 3,218.30 3,220.00 1.6K
10:33 3,219.90 3,220.10 3,219.00 3,219.60 1.1K
10:34 3,219.90 3,221.00 3,219.60 3,220.40 2.1K
10:35 3,220.40 3,225.00 3,220.40 3,223.10 6.3K
10:36 3,224.60 3,227.10 3,223.30 3,227.00 5.2K
10:37 3,226.70 3,228.00 3,226.70 3,226.70 2.0K
10:38 3,226.70 3,228.30 3,226.10 3,228.30 4.4K
10:39 3,227.30 3,229.00 3,226.20 3,228.50 2.3K
10:40 3,228.50 3,228.80 3,227.60 3,228.00 1.8K
10:41 3,227.80 3,229.00 3,227.80 3,228.50 1.7K
10:42 3,228.40 3,228.90 3,227.60 3,228.70 2.7K
10:43 3,229.30 3,229.60 3,228.30 3,229.50 2.8K
10:44 3,229.70 3,229.80 3,229.00 3,229.00 1.5K
10:45 3,229.00 3,229.30 3,225.50 3,227.90 6.5K
10:46 3,226.80 3,232.30 3,226.80 3,232.10 8.1K
10:47 3,232.30 3,233.60 3,231.00 3,232.00 4.6K
10:48 3,232.00 3,232.00 3,230.00 3,230.00 2.1K
10:49 3,230.00 3,230.40 3,228.30 3,228.30 2.0K
10:50 3,227.90 3,228.80 3,226.80 3,227.40 2.2K
10:51 3,227.40 3,227.40 3,224.60 3,224.60 1.3K
10:52 3,224.10 3,225.80 3,222.40 3,225.20 2.4K
10:53 3,223.40 3,225.10 3,223.40 3,224.40 1.1K
10:54 3,224.00 3,225.60 3,224.00 3,224.90 1.6K
10:55 3,224.50 3,225.80 3,223.00 3,223.00 4.2K
10:56 3,222.90 3,225.50 3,222.90 3,224.50 4.8K
10:57 3,224.00 3,225.30 3,224.00 3,224.10 0.9K
10:58 3,224.10 3,224.10 3,220.00 3,221.00 2.5K
10:59 3,220.80 3,221.50 3,218.50 3,219.70 4.5K
11:00 3,219.00 3,220.90 3,218.40 3,220.50 2.5K
11:01 3,220.40 3,220.40 3,218.40 3,219.30 1.8K
11:02 3,220.10 3,220.70 3,219.30 3,220.10 0.9K
11:03 3,220.10 3,220.40 3,219.30 3,219.80 1.7K
11:04 3,219.90 3,220.80 3,219.80 3,220.30 1.1K
11:05 3,220.30 3,221.10 3,219.40 3,219.40 4.8K
11:06 3,218.20 3,220.00 3,216.10 3,217.80 3.4K
11:07 3,217.80 3,218.30 3,216.20 3,218.30 2.3K
11:08 3,219.00 3,219.00 3,217.60 3,218.60 1.4K
11:09 3,218.50 3,218.50 3,217.40 3,217.80 0.8K
11:10 3,217.40 3,218.00 3,216.90 3,216.90 2.4K
11:11 3,216.00 3,217.70 3,216.00 3,216.00 1.1K
11:12 3,217.30 3,217.60 3,216.20 3,217.60 2.1K
11:13 3,217.60 3,217.80 3,216.40 3,216.40 1.9K
11:14 3,216.40 3,217.60 3,216.40 3,217.60 0.8K
11:15 3,217.60 3,217.70 3,216.60 3,217.60 2.5K
11:16 3,217.40 3,217.70 3,217.40 3,217.60 1.0K
11:17 3,217.80 3,217.80 3,217.00 3,217.60 1.5K
11:18 3,217.60 3,217.70 3,215.40 3,215.40 3.3K
11:19 3,215.70 3,216.30 3,213.20 3,214.20 5.6K
11:20 3,214.50 3,216.20 3,214.10 3,214.30 2.2K
11:21 3,214.30 3,219.80 3,214.30 3,219.80 4.5K
11:22 3,219.80 3,220.00 3,219.40 3,220.00 2.1K
11:23 3,219.20 3,223.50 3,219.20 3,223.50 6.0K
11:24 3,223.00 3,223.00 3,221.60 3,222.40 2.8K
11:25 3,222.80 3,223.70 3,220.90 3,222.30 4.2K
11:26 3,222.20 3,226.40 3,222.20 3,226.40 4.6K
11:27 3,225.10 3,226.90 3,225.00 3,225.00 2.2K
11:28 3,225.00 3,227.60 3,225.00 3,226.90 2.1K
11:29 3,227.50 3,227.50 3,224.20 3,224.90 1.5K
11:30 3,225.00 3,227.10 3,224.90 3,226.10 2.2K
11:31 3,226.40 3,227.50 3,225.10 3,225.70 1.1K
11:32 3,225.70 3,226.20 3,224.10 3,224.80 1.2K
11:33 3,224.80 3,225.50 3,224.30 3,225.20 1.0K
11:34 3,223.80 3,225.60 3,223.80 3,225.20 2.6K
11:35 3,225.20 3,226.60 3,225.10 3,226.30 2.3K
11:36 3,226.70 3,226.70 3,223.50 3,224.40 1.2K
11:37 3,224.40 3,226.10 3,224.40 3,225.60 1.2K
11:38 3,225.50 3,225.80 3,225.30 3,225.70 1.2K
11:39 3,226.50 3,226.70 3,225.50 3,226.20 2.1K
11:40 3,226.00 3,226.20 3,225.00 3,225.60 1.1K
11:41 3,225.50 3,225.70 3,225.10 3,225.10 0.9K
11:42 3,225.20 3,225.20 3,225.00 3,225.00 0.9K
11:43 3,225.20 3,226.00 3,225.00 3,225.90 1.9K
11:44 3,225.20 3,226.00 3,225.20 3,225.90 1.4K
11:45 3,226.80 3,230.30 3,226.70 3,230.00 6.4K
11:46 3,230.00 3,230.00 3,228.50 3,229.90 3.8K
11:47 3,229.90 3,230.10 3,229.80 3,230.10 1.3K
11:48 3,229.90 3,230.00 3,229.50 3,229.90 1.6K
11:49 3,230.00 3,230.00 3,229.50 3,230.00 1.7K
11:50 3,228.10 3,228.10 3,223.20 3,224.00 2.4K
11:51 3,224.50 3,225.80 3,222.80 3,224.80 8.5K
11:52 3,225.90 3,228.30 3,224.80 3,225.10 1.9K
11:53 3,225.10 3,227.80 3,224.80 3,226.10 1.2K
11:54 3,225.40 3,228.40 3,225.40 3,227.80 1.5K
11:55 3,227.50 3,229.80 3,227.50 3,229.20 1.9K
11:56 3,229.40 3,230.00 3,229.40 3,229.60 4.3K
11:57 3,229.60 3,230.40 3,229.60 3,229.80 1.3K
11:58 3,229.40 3,229.40 3,226.00 3,226.40 2.2K
11:59 3,226.80 3,228.30 3,226.30 3,228.00 1.9K
12:00 3,227.50 3,230.60 3,227.50 3,229.90 6.1K
12:01 3,229.60 3,230.00 3,228.70 3,229.90 1.4K
12:02 3,229.90 3,229.90 3,229.40 3,229.90 4.7K
12:03 3,229.60 3,230.00 3,229.30 3,229.40 1.0K
12:04 3,229.20 3,229.40 3,227.30 3,228.80 2.8K
12:05 3,229.00 3,230.60 3,228.10 3,229.70 3.4K
12:06 3,229.90 3,230.10 3,229.60 3,229.70 2.2K
12:07 3,229.10 3,230.00 3,228.50 3,228.90 2.5K
12:08 3,228.30 3,229.00 3,226.80 3,228.20 3.1K
12:09 3,228.20 3,230.00 3,228.00 3,229.70 2.6K
12:10 3,230.00 3,230.80 3,229.60 3,230.00 3.9K
12:11 3,230.00 3,232.00 3,230.00 3,232.00 17.3K
12:12 3,231.80 3,234.00 3,231.80 3,234.00 12.5K
12:13 3,234.00 3,237.00 3,233.60 3,237.00 15.6K
12:14 3,237.00 3,238.40 3,235.90 3,236.80 14.0K
12:15 3,237.50 3,238.50 3,236.00 3,238.30 3.8K
12:16 3,237.50 3,238.00 3,236.50 3,236.50 1.9K
12:17 3,236.40 3,237.00 3,236.00 3,236.60 4.3K
12:18 3,237.00 3,238.70 3,236.80 3,237.80 5.9K
12:19 3,238.70 3,241.00 3,237.70 3,241.00 7.2K
12:20 3,240.90 3,241.70 3,239.60 3,240.60 2.0K
12:21 3,240.80 3,241.70 3,240.20 3,241.00 1.8K
12:22 3,241.00 3,241.70 3,241.00 3,241.10 2.9K
12:23 3,241.10 3,242.60 3,240.20 3,242.60 4.0K
12:24 3,242.90 3,245.00 3,242.90 3,244.50 7.0K
12:25 3,244.30 3,245.00 3,243.50 3,243.80 5.6K
12:26 3,243.80 3,247.00 3,243.80 3,244.80 9.6K
12:27 3,244.80 3,245.00 3,244.40 3,244.90 3.9K
12:28 3,244.60 3,246.90 3,244.40 3,246.20 3.2K
12:29 3,246.10 3,247.00 3,244.60 3,245.00 8.1K
12:30 3,245.00 3,248.00 3,245.00 3,248.00 5.2K
12:31 3,247.10 3,249.00 3,247.10 3,248.70 3.8K
12:32 3,249.00 3,253.30 3,249.00 3,252.00 24.3K
12:33 3,251.50 3,253.80 3,250.90 3,253.80 3.9K
12:34 3,253.80 3,259.00 3,252.30 3,256.40 16.5K
12:35 3,256.50 3,256.50 3,254.00 3,254.70 7.4K
12:36 3,253.40 3,258.00 3,253.40 3,258.00 5.4K
12:37 3,258.00 3,261.10 3,258.00 3,258.30 19.1K
12:38 3,258.00 3,259.00 3,255.30 3,259.00 5.2K
12:39 3,258.00 3,266.80 3,258.00 3,264.60 17.5K
12:40 3,262.90 3,264.10 3,260.00 3,260.00 5.1K
12:41 3,259.90 3,266.00 3,259.90 3,265.00 8.1K
12:42 3,264.20 3,264.20 3,261.00 3,263.20 5.0K
12:43 3,262.70 3,270.10 3,262.50 3,263.90 29.1K
12:44 3,266.60 3,269.50 3,265.60 3,267.60 9.0K
12:45 3,267.70 3,269.00 3,266.00 3,266.00 11.6K
12:46 3,266.00 3,266.00 3,262.50 3,262.50 4.8K
12:47 3,263.20 3,263.70 3,262.00 3,263.00 3.2K
12:48 3,262.90 3,266.00 3,262.20 3,263.50 4.9K
12:49 3,264.80 3,265.90 3,263.90 3,265.10 3.4K
12:50 3,265.90 3,265.90 3,264.10 3,265.50 2.5K
12:51 3,264.90 3,265.70 3,261.00 3,262.40 6.6K
12:52 3,262.00 3,264.30 3,262.00 3,263.90 2.8K
12:53 3,263.00 3,263.90 3,262.00 3,262.50 2.3K
12:54 3,262.90 3,263.00 3,262.00 3,263.00 4.5K
12:55 3,262.40 3,264.10 3,262.00 3,262.90 3.2K
12:56 3,262.00 3,264.80 3,262.00 3,263.10 3.7K
12:57 3,263.10 3,264.00 3,262.00 3,263.80 9.9K
12:58 3,263.80 3,263.80 3,262.00 3,262.00 2.1K
12:59 3,262.00 3,263.60 3,261.30 3,261.30 2.8K
13:00 3,260.00 3,261.60 3,259.30 3,260.00 4.2K
13:01 3,260.00 3,261.00 3,260.00 3,261.00 1.8K
13:02 3,261.00 3,261.00 3,259.10 3,259.10 2.5K
13:03 3,258.50 3,259.00 3,257.20 3,257.20 2.6K
13:04 3,257.20 3,259.00 3,257.20 3,258.90 3.9K
13:05 3,257.60 3,259.00 3,246.30 3,246.50 41.5K
13:06 3,246.90 3,247.90 3,244.50 3,247.80 11.5K
13:07 3,248.20 3,252.50 3,248.20 3,251.90 10.5K
13:08 3,250.40 3,252.80 3,250.00 3,252.80 7.2K
13:09 3,252.80 3,253.00 3,250.20 3,252.00 3.1K
13:10 3,251.10 3,252.90 3,251.10 3,251.30 2.6K
13:11 3,251.00 3,251.50 3,245.50 3,249.60 9.8K
13:12 3,249.20 3,250.00 3,249.00 3,249.90 2.3K
13:13 3,248.00 3,251.50 3,248.00 3,251.30 11.4K
13:14 3,251.50 3,252.70 3,251.10 3,251.90 2.9K
13:15 3,251.90 3,253.00 3,251.40 3,251.90 2.9K
13:16 3,251.00 3,251.40 3,247.90 3,247.90 7.9K
13:17 3,247.70 3,247.70 3,244.70 3,245.80 3.5K
13:18 3,245.00 3,249.00 3,244.70 3,248.40 6.7K
13:19 3,248.70 3,249.40 3,246.00 3,248.00 6.8K
13:20 3,247.60 3,250.00 3,246.40 3,249.90 5.5K
13:21 3,249.80 3,250.90 3,248.90 3,250.90 1.6K
13:22 3,250.20 3,250.90 3,249.80 3,250.00 2.7K
13:23 3,250.30 3,250.70 3,249.60 3,249.60 3.7K
13:24 3,249.00 3,250.30 3,248.70 3,250.20 2.2K
13:25 3,250.20 3,250.80 3,248.00 3,248.50 3.0K
13:26 3,248.00 3,250.40 3,247.60 3,249.50 3.3K
13:27 3,249.00 3,250.30 3,249.00 3,250.30 2.6K
13:28 3,250.20 3,250.20 3,248.80 3,250.00 2.4K
13:29 3,250.10 3,250.10 3,248.10 3,249.30 2.7K
13:30 3,248.90 3,249.60 3,248.70 3,249.50 1.8K
13:31 3,249.50 3,249.60 3,249.20 3,249.40 2.5K
13:32 3,249.00 3,250.90 3,248.90 3,250.80 2.6K
13:33 3,251.00 3,251.60 3,250.80 3,251.60 1.8K
13:34 3,252.80 3,254.10 3,252.00 3,253.00 5.3K
13:35 3,253.00 3,253.90 3,250.00 3,252.40 5.5K
13:36 3,251.70 3,253.00 3,251.50 3,252.40 3.3K
13:37 3,252.10 3,253.00 3,252.10 3,252.50 1.4K
13:38 3,252.50 3,252.50 3,250.50 3,250.50 2.6K
13:39 3,250.50 3,252.50 3,250.50 3,252.50 3.0K
13:40 3,251.70 3,252.30 3,250.80 3,252.10 2.0K
13:41 3,251.50 3,252.90 3,251.50 3,252.50 1.8K
13:42 3,250.70 3,252.30 3,250.50 3,251.30 2.1K
13:43 3,250.90 3,252.00 3,250.00 3,251.50 2.6K
13:44 3,250.10 3,255.50 3,250.00 3,255.50 4.7K
13:45 3,255.50 3,255.70 3,254.90 3,255.70 2.5K
13:46 3,255.50 3,257.00 3,255.10 3,257.00 2.7K
13:47 3,256.90 3,257.00 3,256.10 3,257.00 4.5K
13:48 3,256.00 3,257.00 3,255.90 3,255.90 3.2K
13:49 3,256.10 3,256.70 3,255.60 3,256.70 2.7K
13:50 3,256.60 3,256.70 3,255.00 3,255.00 2.4K
13:51 3,255.70 3,256.90 3,255.00 3,256.70 2.5K
13:52 3,256.70 3,258.30 3,255.00 3,258.30 4.9K
13:53 3,258.20 3,260.00 3,258.10 3,260.00 10.6K
13:54 3,259.90 3,260.40 3,259.90 3,260.30 6.5K
13:55 3,260.00 3,260.70 3,260.00 3,260.40 2.6K
13:56 3,260.30 3,262.70 3,260.30 3,261.20 9.7K
13:57 3,261.00 3,261.00 3,259.00 3,260.00 25.4K
13:58 3,260.40 3,260.40 3,259.60 3,259.90 4.0K
13:59 3,260.00 3,260.20 3,257.20 3,258.80 5.2K
14:00 3,258.80 3,260.80 3,258.00 3,260.60 4.7K
14:01 3,260.00 3,260.90 3,260.00 3,260.00 2.6K
14:02 3,260.00 3,260.40 3,259.90 3,260.00 2.2K
14:03 3,260.00 3,260.10 3,259.90 3,260.10 4.4K
14:04 3,260.20 3,260.40 3,260.00 3,260.00 2.5K
14:05 3,260.00 3,260.50 3,259.80 3,260.20 6.6K
14:06 3,259.80 3,259.80 3,255.00 3,255.80 3.6K
14:07 3,255.40 3,256.00 3,251.80 3,251.80 3.6K
14:08 3,252.30 3,253.00 3,250.20 3,252.70 4.0K
14:09 3,253.30 3,255.10 3,251.50 3,254.40 3.3K
14:10 3,253.40 3,255.00 3,251.20 3,251.90 1.9K
14:11 3,251.00 3,252.70 3,250.00 3,250.00 2.2K
14:12 3,250.00 3,251.20 3,249.50 3,250.90 2.0K
14:13 3,250.80 3,253.10 3,250.60 3,252.30 2.2K
14:14 3,252.00 3,252.00 3,250.20 3,250.20 1.2K
14:15 3,251.30 3,252.70 3,250.20 3,250.20 1.7K
14:16 3,251.10 3,251.10 3,250.00 3,250.60 1.2K
14:17 3,250.60 3,250.70 3,250.00 3,250.00 1.3K
14:18 3,250.40 3,252.00 3,250.00 3,252.00 1.6K
14:19 3,251.50 3,252.00 3,251.50 3,251.60 1.6K
14:20 3,251.60 3,254.40 3,251.60 3,252.90 1.8K
14:21 3,252.50 3,252.80 3,250.40 3,251.30 1.7K
14:22 3,251.30 3,251.70 3,250.00 3,250.10 1.4K
14:23 3,250.00 3,250.40 3,249.60 3,250.00 2.3K
14:24 3,249.60 3,249.90 3,247.90 3,248.30 2.5K
14:25 3,247.50 3,248.30 3,246.00 3,247.40 3.0K
14:26 3,247.20 3,248.20 3,246.70 3,247.90 2.3K
14:27 3,248.00 3,249.80 3,247.50 3,249.50 2.0K
14:28 3,249.00 3,250.00 3,248.30 3,249.10 2.7K
14:29 3,249.60 3,251.30 3,249.10 3,251.30 2.5K
14:30 3,251.20 3,251.20 3,250.00 3,250.10 3.9K
14:31 3,249.50 3,249.90 3,248.80 3,249.90 3.5K
14:32 3,249.90 3,251.20 3,249.60 3,250.80 1.8K
14:33 3,250.20 3,252.10 3,250.20 3,251.60 1.9K
14:34 3,251.00 3,251.60 3,250.10 3,250.10 1.7K
14:35 3,250.10 3,251.70 3,250.10 3,250.80 1.6K
14:36 3,250.90 3,252.00 3,250.40 3,251.70 1.6K
14:37 3,252.40 3,252.60 3,251.10 3,251.30 7.3K
14:38 3,250.90 3,250.90 3,249.70 3,250.10 7.2K
14:39 3,250.10 3,251.60 3,250.00 3,251.30 5.4K
14:40 3,251.30 3,252.30 3,250.00 3,250.00 4.7K
14:41 3,250.00 3,251.30 3,250.00 3,251.30 3.0K
14:42 3,251.50 3,253.00 3,251.50 3,252.40 1.7K
14:43 3,252.00 3,252.00 3,251.00 3,251.80 3.4K
14:44 3,251.80 3,252.40 3,251.00 3,251.90 3.4K
14:45 3,251.80 3,251.80 3,251.20 3,251.80 2.3K
14:46 3,251.90 3,252.10 3,251.70 3,252.00 2.8K
14:47 3,252.10 3,252.50 3,250.70 3,250.70 5.2K
14:48 3,250.70 3,251.20 3,250.70 3,250.90 2.6K
14:49 3,251.00 3,253.00 3,251.00 3,251.90 3.0K
14:50 3,251.90 3,252.10 3,251.90 3,251.90 2.3K
14:51 3,252.00 3,252.10 3,252.00 3,252.10 2.1K
14:52 3,252.20 3,253.00 3,251.70 3,252.00 4.2K
14:53 3,252.20 3,252.20 3,252.00 3,252.00 2.0K
14:54 3,252.20 3,252.20 3,252.00 3,252.20 1.9K
14:55 3,252.20 3,252.20 3,252.00 3,252.10 2.0K
14:56 3,252.00 3,252.00 3,251.00 3,251.00 4.6K
14:57 3,251.00 3,251.00 3,249.30 3,250.00 8.7K
14:58 3,249.40 3,250.30 3,249.40 3,250.00 4.0K
14:59 3,250.20 3,250.30 3,250.00 3,250.10 3.7K
15:00 3,250.00 3,251.20 3,249.30 3,250.00 17.4K
15:01 3,250.40 3,250.50 3,250.00 3,250.10 4.4K
15:02 3,250.00 3,252.10 3,250.00 3,250.30 8.9K
15:03 3,250.30 3,250.30 3,250.00 3,250.00 4.5K
15:04 3,250.10 3,254.70 3,250.00 3,253.70 16.6K
15:05 3,255.90 3,256.80 3,254.00 3,255.60 10.3K
15:06 3,255.70 3,255.70 3,253.70 3,254.00 6.8K
15:07 3,254.00 3,255.30 3,254.00 3,255.20 8.8K
15:08 3,255.00 3,255.20 3,254.20 3,254.40 4.2K
15:09 3,254.30 3,256.70 3,254.00 3,255.60 10.4K
15:10 3,255.70 3,260.00 3,255.70 3,259.00 9.8K
15:11 3,258.20 3,260.20 3,256.30 3,256.90 9.0K
15:12 3,257.10 3,258.70 3,256.80 3,258.60 7.3K
15:13 3,258.70 3,259.90 3,257.50 3,259.50 10.3K
15:14 3,259.50 3,260.90 3,259.50 3,260.10 11.2K
15:15 3,260.00 3,260.70 3,259.10 3,260.00 11.7K
15:16 3,260.00 3,260.10 3,258.90 3,259.90 9.0K
15:17 3,259.80 3,260.10 3,259.80 3,260.00 4.8K
15:18 3,260.00 3,260.10 3,259.70 3,259.70 8.0K
15:19 3,259.70 3,260.10 3,258.70 3,260.10 9.6K
15:20 3,260.00 3,261.70 3,260.00 3,261.60 12.2K
15:21 3,261.10 3,261.20 3,261.00 3,261.00 5.3K
15:22 3,260.80 3,260.80 3,260.00 3,260.10 6.0K
15:23 3,260.10 3,260.10 3,258.60 3,260.10 9.1K
15:24 3,260.00 3,260.10 3,259.90 3,259.90 9.1K
15:25 3,259.90 3,261.00 3,259.70 3,260.60 8.8K
15:26 3,260.20 3,261.00 3,260.10 3,260.60 5.2K
15:27 3,260.40 3,260.90 3,260.00 3,260.00 6.5K
15:28 3,260.10 3,260.60 3,259.10 3,260.60 7.8K
15:29 3,260.10 3,261.00 3,257.20 3,257.20 4.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음