Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,205.00 3,205.00 3,205.00 3,205.00 8.2K
09:15 3,178.90 3,187.40 3,169.50 3,175.70 83.4K
09:16 3,173.60 3,178.10 3,162.10 3,164.90 51.1K
09:17 3,162.90 3,172.90 3,162.90 3,172.90 44.8K
09:18 3,175.30 3,175.30 3,162.00 3,167.30 39.8K
09:19 3,167.20 3,167.20 3,156.70 3,157.50 36.0K
09:20 3,157.10 3,161.60 3,150.00 3,160.90 56.4K
09:21 3,158.50 3,165.00 3,155.20 3,157.60 21.7K
09:22 3,156.80 3,156.80 3,150.60 3,155.90 27.2K
09:23 3,154.50 3,154.80 3,151.20 3,152.10 14.5K
09:24 3,150.20 3,157.50 3,148.80 3,148.80 33.9K
09:25 3,149.10 3,149.10 3,142.80 3,144.70 40.3K
09:26 3,144.50 3,145.60 3,140.50 3,143.10 25.2K
09:27 3,143.60 3,143.70 3,141.00 3,143.50 12.1K
09:28 3,143.50 3,143.50 3,130.20 3,132.00 52.2K
09:29 3,132.90 3,136.80 3,130.20 3,130.30 17.4K
09:30 3,127.30 3,127.30 3,117.40 3,125.50 46.4K
09:31 3,125.40 3,137.80 3,121.80 3,135.70 24.9K
09:32 3,136.60 3,137.70 3,132.80 3,136.70 21.6K
09:33 3,137.50 3,143.10 3,135.30 3,139.30 20.5K
09:34 3,136.80 3,139.30 3,123.50 3,123.50 14.2K
09:35 3,126.30 3,131.00 3,126.30 3,127.00 22.4K
09:36 3,126.70 3,134.20 3,126.70 3,131.30 12.1K
09:37 3,132.80 3,134.90 3,127.20 3,133.90 12.0K
09:38 3,133.80 3,143.10 3,132.60 3,141.70 37.4K
09:39 3,143.40 3,143.40 3,131.00 3,131.20 14.7K
09:40 3,130.50 3,134.60 3,127.80 3,131.40 10.0K
09:41 3,131.10 3,132.80 3,127.70 3,131.20 6.1K
09:42 3,132.00 3,134.60 3,129.00 3,131.60 5.6K
09:43 3,131.60 3,132.30 3,130.20 3,131.00 4.3K
09:44 3,130.90 3,132.30 3,127.00 3,128.00 6.5K
09:45 3,126.00 3,130.50 3,125.60 3,129.30 4.9K
09:46 3,129.30 3,131.70 3,125.50 3,131.70 9.5K
09:47 3,133.00 3,133.60 3,131.40 3,133.30 4.9K
09:48 3,133.90 3,135.40 3,132.40 3,135.30 5.6K
09:49 3,135.10 3,135.10 3,132.50 3,133.10 4.8K
09:50 3,133.10 3,135.70 3,133.10 3,135.50 64.2K
09:51 3,135.60 3,147.80 3,135.00 3,142.50 34.4K
09:52 3,143.40 3,143.40 3,134.00 3,134.00 39.5K
09:53 3,135.00 3,135.00 3,131.10 3,132.30 12.3K
09:54 3,132.40 3,132.40 3,127.00 3,128.40 23.7K
09:55 3,128.80 3,133.20 3,127.90 3,133.20 5.9K
09:56 3,133.70 3,137.70 3,133.70 3,135.60 5.2K
09:57 3,135.70 3,144.20 3,135.70 3,144.20 16.1K
09:58 3,144.90 3,144.90 3,137.60 3,139.20 17.9K
09:59 3,139.80 3,140.00 3,138.60 3,139.50 9.1K
10:00 3,138.00 3,139.00 3,135.70 3,138.20 6.0K
10:01 3,139.40 3,141.00 3,139.40 3,141.00 9.6K
10:02 3,141.50 3,149.10 3,140.00 3,143.20 89.9K
10:03 3,143.00 3,146.30 3,140.40 3,143.70 7.1K
10:04 3,143.20 3,143.20 3,135.20 3,139.40 12.5K
10:05 3,138.10 3,148.90 3,138.10 3,148.20 36.7K
10:06 3,148.20 3,149.30 3,146.20 3,147.50 30.5K
10:07 3,148.00 3,148.90 3,144.50 3,146.60 18.9K
10:08 3,145.80 3,150.00 3,145.80 3,148.20 15.3K
10:09 3,148.80 3,151.50 3,147.80 3,151.00 15.1K
10:10 3,151.50 3,168.40 3,151.50 3,168.40 75.5K
10:11 3,169.80 3,169.90 3,167.10 3,168.60 45.9K
10:12 3,168.50 3,170.00 3,168.00 3,169.90 23.3K
10:13 3,169.70 3,169.70 3,165.10 3,165.10 30.3K
10:14 3,166.20 3,167.40 3,163.10 3,164.00 15.1K
10:15 3,164.40 3,165.10 3,162.00 3,163.20 24.6K
10:16 3,163.50 3,164.10 3,159.30 3,161.40 15.1K
10:17 3,160.90 3,161.20 3,158.50 3,158.60 6.4K
10:18 3,157.20 3,164.00 3,157.20 3,160.90 13.2K
10:19 3,160.40 3,164.50 3,160.20 3,163.70 10.5K
10:20 3,163.70 3,163.70 3,159.30 3,159.90 9.6K
10:21 3,160.50 3,164.80 3,160.20 3,164.10 3.9K
10:22 3,163.90 3,164.80 3,163.10 3,163.60 7.7K
10:23 3,162.70 3,162.70 3,158.20 3,161.70 10.8K
10:24 3,161.70 3,163.00 3,161.70 3,161.70 4.1K
10:25 3,161.10 3,163.00 3,160.10 3,162.50 8.3K
10:26 3,163.00 3,165.90 3,162.20 3,165.10 15.8K
10:27 3,165.10 3,168.00 3,164.60 3,168.00 11.6K
10:28 3,169.00 3,173.00 3,169.00 3,172.60 19.6K
10:29 3,173.80 3,180.00 3,173.10 3,175.00 37.6K
10:30 3,175.00 3,180.00 3,175.00 3,177.10 10.7K
10:31 3,176.10 3,187.90 3,175.50 3,187.70 40.1K
10:32 3,188.00 3,194.10 3,188.00 3,191.90 36.9K
10:33 3,192.70 3,196.80 3,190.10 3,194.70 30.3K
10:34 3,195.20 3,203.50 3,195.10 3,200.50 57.0K
10:35 3,197.90 3,200.20 3,194.10 3,197.00 36.3K
10:36 3,197.20 3,198.50 3,187.30 3,187.30 13.4K
10:37 3,187.10 3,187.40 3,183.50 3,187.40 14.6K
10:38 3,187.40 3,192.20 3,187.20 3,191.40 5.6K
10:39 3,188.50 3,193.00 3,187.20 3,192.50 7.7K
10:40 3,194.00 3,194.00 3,189.00 3,192.80 11.9K
10:41 3,192.00 3,192.00 3,188.60 3,188.60 3.4K
10:42 3,189.00 3,189.00 3,182.50 3,185.70 15.5K
10:43 3,184.60 3,184.60 3,176.20 3,179.50 13.7K
10:44 3,179.50 3,186.30 3,179.40 3,186.30 5.4K
10:45 3,185.20 3,185.20 3,182.00 3,182.90 2.5K
10:46 3,181.50 3,181.50 3,175.10 3,178.00 7.9K
10:47 3,178.30 3,180.20 3,178.30 3,180.00 5.7K
10:48 3,179.20 3,180.00 3,172.10 3,172.40 7.5K
10:49 3,172.40 3,174.00 3,171.00 3,174.00 3.8K
10:50 3,174.00 3,175.00 3,167.40 3,167.40 6.7K
10:51 3,167.20 3,173.90 3,164.20 3,173.30 9.2K
10:52 3,173.20 3,174.80 3,173.00 3,173.60 1.5K
10:53 3,173.60 3,175.10 3,171.70 3,173.40 2.9K
10:54 3,172.70 3,173.00 3,171.00 3,171.00 5.1K
10:55 3,171.00 3,171.90 3,168.10 3,171.90 5.8K
10:56 3,174.90 3,174.90 3,171.00 3,172.10 18.5K
10:57 3,171.60 3,172.90 3,171.00 3,171.00 4.5K
10:58 3,170.60 3,172.10 3,166.30 3,169.00 4.4K
10:59 3,168.90 3,171.10 3,168.90 3,170.90 3.6K
11:00 3,171.20 3,175.10 3,169.70 3,175.10 10.5K
11:01 3,174.80 3,176.80 3,171.50 3,173.60 22.1K
11:02 3,173.60 3,175.70 3,173.60 3,174.50 2.1K
11:03 3,174.50 3,176.30 3,174.10 3,176.30 1.9K
11:04 3,175.40 3,176.30 3,174.90 3,176.10 1.9K
11:05 3,176.10 3,176.10 3,172.50 3,172.70 4.1K
11:06 3,174.20 3,175.90 3,171.50 3,174.70 2.4K
11:07 3,174.90 3,175.70 3,173.60 3,173.90 1.1K
11:08 3,172.10 3,172.70 3,169.00 3,169.00 2.5K
11:09 3,169.00 3,169.00 3,167.10 3,167.50 2.1K
11:10 3,168.10 3,173.80 3,167.80 3,173.40 7.3K
11:11 3,174.70 3,174.80 3,172.90 3,172.90 1.9K
11:12 3,172.90 3,175.30 3,169.20 3,171.60 5.0K
11:13 3,170.70 3,170.70 3,168.10 3,168.30 2.6K
11:14 3,168.20 3,168.20 3,163.00 3,163.00 2.4K
11:15 3,162.90 3,165.00 3,161.70 3,162.90 8.0K
11:16 3,162.10 3,165.00 3,162.10 3,165.00 4.5K
11:17 3,165.00 3,167.60 3,164.20 3,167.50 2.6K
11:18 3,166.90 3,166.90 3,162.60 3,164.10 9.8K
11:19 3,164.40 3,165.10 3,163.00 3,165.00 8.4K
11:20 3,165.00 3,165.30 3,164.70 3,165.20 1.8K
11:21 3,165.20 3,165.20 3,163.60 3,163.60 1.1K
11:22 3,164.50 3,165.20 3,164.50 3,165.00 1.9K
11:23 3,165.10 3,165.30 3,164.50 3,164.50 4.2K
11:24 3,164.10 3,164.10 3,162.50 3,162.90 5.8K
11:25 3,164.00 3,166.90 3,164.00 3,165.70 5.5K
11:26 3,165.00 3,166.20 3,164.70 3,166.10 1.5K
11:27 3,166.00 3,166.20 3,164.30 3,165.10 1.3K
11:28 3,165.00 3,165.50 3,164.30 3,165.10 1.7K
11:29 3,165.00 3,166.00 3,162.50 3,165.30 4.5K
11:30 3,165.00 3,165.30 3,164.50 3,164.50 18.9K
11:31 3,165.00 3,165.90 3,164.20 3,165.90 13.2K
11:32 3,165.90 3,166.10 3,162.70 3,162.70 2.9K
11:33 3,162.30 3,165.50 3,162.20 3,165.50 2.1K
11:34 3,165.30 3,165.50 3,164.60 3,165.40 0.7K
11:35 3,165.50 3,165.60 3,164.70 3,165.10 1.2K
11:36 3,164.90 3,165.50 3,164.90 3,165.00 2.1K
11:37 3,165.40 3,165.70 3,164.60 3,165.00 2.7K
11:38 3,165.70 3,165.70 3,164.20 3,164.60 3.4K
11:39 3,164.50 3,164.60 3,162.30 3,162.30 1.9K
11:40 3,162.60 3,164.10 3,162.60 3,163.90 5.3K
11:41 3,163.70 3,165.20 3,163.70 3,164.50 5.5K
11:42 3,164.60 3,165.70 3,164.10 3,165.60 8.3K
11:43 3,165.50 3,165.60 3,165.00 3,165.10 2.1K
11:44 3,165.10 3,165.10 3,162.40 3,162.60 15.8K
11:45 3,162.20 3,165.80 3,162.20 3,163.70 8.3K
11:46 3,163.60 3,165.40 3,163.30 3,164.80 1.5K
11:47 3,164.80 3,166.00 3,164.00 3,164.00 56.6K
11:48 3,164.70 3,166.00 3,164.00 3,165.10 10.1K
11:49 3,165.00 3,165.20 3,160.20 3,160.70 9.9K
11:50 3,160.10 3,161.40 3,158.30 3,160.60 8.7K
11:51 3,161.00 3,161.00 3,157.00 3,160.10 5.5K
11:52 3,159.70 3,162.00 3,159.70 3,161.60 1.4K
11:53 3,161.00 3,161.30 3,160.10 3,161.00 1.1K
11:54 3,161.60 3,161.80 3,159.00 3,160.60 1.1K
11:55 3,160.50 3,161.90 3,160.50 3,161.90 1.6K
11:56 3,161.90 3,162.00 3,160.50 3,161.70 1.4K
11:57 3,162.00 3,162.00 3,161.60 3,161.90 0.8K
11:58 3,162.60 3,163.70 3,162.00 3,162.60 2.4K
11:59 3,161.60 3,162.80 3,161.60 3,162.50 0.7K
12:00 3,162.50 3,162.80 3,161.70 3,161.90 1.1K
12:01 3,161.70 3,161.90 3,161.70 3,161.70 0.8K
12:02 3,161.70 3,162.40 3,161.70 3,162.00 1.6K
12:03 3,162.10 3,162.80 3,161.90 3,162.60 0.8K
12:04 3,161.60 3,162.60 3,161.20 3,162.20 1.0K
12:05 3,162.20 3,163.80 3,161.90 3,163.50 2.2K
12:06 3,163.90 3,164.00 3,163.20 3,163.20 2.0K
12:07 3,164.00 3,164.10 3,160.90 3,163.00 8.2K
12:08 3,163.00 3,163.00 3,161.70 3,162.20 1.3K
12:09 3,162.10 3,162.10 3,162.00 3,162.10 1.4K
12:10 3,162.00 3,162.00 3,160.40 3,160.40 1.9K
12:11 3,159.20 3,162.90 3,159.20 3,162.70 5.2K
12:12 3,162.50 3,162.60 3,159.40 3,160.10 1.5K
12:13 3,160.10 3,160.30 3,159.70 3,160.00 1.4K
12:14 3,159.10 3,160.00 3,158.70 3,159.50 2.0K
12:15 3,159.40 3,163.40 3,158.40 3,162.10 12.4K
12:16 3,161.40 3,161.40 3,155.90 3,155.90 6.6K
12:17 3,155.10 3,155.10 3,150.80 3,151.60 6.3K
12:18 3,151.10 3,151.30 3,147.90 3,148.00 20.8K
12:19 3,149.80 3,152.70 3,149.70 3,152.70 14.8K
12:20 3,156.00 3,158.70 3,155.30 3,158.70 19.5K
12:21 3,158.40 3,158.40 3,155.30 3,156.90 3.3K
12:22 3,156.10 3,158.60 3,156.10 3,158.40 2.2K
12:23 3,158.40 3,160.00 3,156.90 3,159.20 3.7K
12:24 3,160.00 3,163.30 3,160.00 3,161.70 3.9K
12:25 3,161.60 3,163.10 3,161.30 3,163.00 2.5K
12:26 3,163.10 3,163.20 3,162.40 3,162.60 0.8K
12:27 3,161.10 3,161.50 3,158.20 3,158.20 1.2K
12:28 3,159.10 3,161.90 3,158.30 3,161.50 1.7K
12:29 3,161.50 3,163.40 3,161.10 3,163.20 4.6K
12:30 3,163.20 3,165.30 3,162.70 3,165.30 6.5K
12:31 3,165.30 3,172.20 3,165.10 3,170.40 11.3K
12:32 3,171.80 3,173.90 3,170.70 3,172.40 7.1K
12:33 3,170.70 3,170.90 3,168.20 3,168.90 3.3K
12:34 3,168.90 3,168.90 3,166.20 3,166.50 2.6K
12:35 3,166.80 3,167.60 3,165.20 3,166.30 5.6K
12:36 3,166.60 3,167.00 3,165.50 3,165.50 1.5K
12:37 3,165.50 3,167.20 3,165.20 3,165.40 2.1K
12:38 3,165.40 3,165.50 3,163.20 3,163.90 3.1K
12:39 3,163.10 3,163.20 3,160.00 3,160.50 4.5K
12:40 3,160.40 3,161.40 3,160.00 3,160.30 3.4K
12:41 3,160.10 3,161.00 3,159.50 3,160.60 4.2K
12:42 3,160.70 3,161.00 3,159.60 3,160.70 2.9K
12:43 3,160.60 3,160.60 3,158.30 3,158.50 7.2K
12:44 3,159.20 3,161.10 3,158.70 3,158.70 2.9K
12:45 3,159.90 3,159.90 3,158.10 3,158.30 1.3K
12:46 3,159.50 3,162.00 3,159.50 3,161.70 1.7K
12:47 3,161.70 3,163.80 3,161.70 3,163.40 1.1K
12:48 3,161.70 3,162.50 3,161.70 3,162.50 1.3K
12:49 3,162.60 3,163.70 3,162.10 3,163.50 1.7K
12:50 3,162.80 3,163.70 3,161.50 3,163.40 1.8K
12:51 3,161.70 3,164.40 3,161.70 3,164.40 1.6K
12:52 3,164.60 3,164.90 3,162.30 3,164.30 1.9K
12:53 3,164.50 3,165.20 3,163.80 3,165.20 2.0K
12:54 3,165.20 3,165.50 3,164.70 3,165.20 2.3K
12:55 3,165.10 3,165.20 3,164.90 3,165.20 1.8K
12:56 3,165.20 3,165.40 3,164.50 3,164.70 1.0K
12:57 3,164.70 3,164.70 3,163.00 3,163.00 4.1K
12:58 3,163.00 3,163.00 3,160.70 3,161.20 1.5K
12:59 3,160.90 3,161.70 3,159.90 3,159.90 1.4K
13:00 3,159.60 3,160.30 3,159.40 3,160.00 2.8K
13:01 3,159.70 3,159.80 3,158.70 3,159.50 2.5K
13:02 3,159.50 3,159.50 3,158.20 3,158.50 2.4K
13:03 3,158.10 3,158.70 3,158.10 3,158.70 1.6K
13:04 3,158.70 3,159.00 3,158.50 3,159.00 2.1K
13:05 3,158.50 3,160.60 3,158.50 3,160.00 3.9K
13:06 3,160.60 3,163.80 3,160.60 3,163.70 7.4K
13:07 3,163.90 3,169.50 3,163.90 3,167.70 23.2K
13:08 3,165.80 3,166.70 3,164.10 3,165.40 2.5K
13:09 3,163.50 3,164.50 3,162.90 3,163.00 1.1K
13:10 3,163.50 3,163.50 3,160.70 3,161.60 5.7K
13:11 3,161.60 3,162.70 3,161.20 3,161.30 1.6K
13:12 3,160.60 3,162.10 3,160.20 3,162.00 1.7K
13:13 3,161.00 3,164.10 3,161.00 3,164.10 2.3K
13:14 3,164.50 3,164.50 3,161.30 3,161.30 2.7K
13:15 3,161.30 3,161.30 3,160.00 3,160.00 0.9K
13:16 3,160.00 3,162.00 3,160.00 3,162.00 1.9K
13:17 3,162.00 3,162.00 3,161.90 3,162.00 1.0K
13:18 3,163.50 3,163.50 3,160.90 3,161.20 3.6K
13:19 3,161.70 3,162.00 3,161.20 3,161.90 0.8K
13:20 3,161.90 3,162.40 3,161.80 3,162.40 2.4K
13:21 3,162.30 3,162.30 3,161.00 3,162.00 1.1K
13:22 3,163.10 3,163.10 3,162.60 3,163.00 2.5K
13:23 3,162.90 3,163.30 3,162.70 3,163.30 2.3K
13:24 3,163.30 3,163.30 3,163.20 3,163.30 0.9K
13:25 3,163.30 3,165.00 3,163.30 3,165.00 4.8K
13:26 3,164.10 3,169.50 3,164.10 3,169.50 6.6K
13:27 3,169.50 3,169.80 3,169.00 3,169.00 6.0K
13:28 3,169.20 3,169.20 3,168.20 3,169.00 1.6K
13:29 3,169.00 3,170.00 3,168.70 3,169.90 4.3K
13:30 3,170.00 3,172.80 3,170.00 3,171.60 6.4K
13:31 3,171.00 3,176.30 3,171.00 3,171.70 13.8K
13:32 3,172.20 3,177.90 3,172.20 3,177.70 8.8K
13:33 3,177.70 3,177.70 3,175.70 3,175.80 2.6K
13:34 3,176.40 3,177.00 3,175.00 3,175.10 4.3K
13:35 3,175.80 3,176.00 3,174.20 3,175.10 3.8K
13:36 3,175.50 3,176.40 3,175.00 3,175.60 2.7K
13:37 3,175.50 3,175.70 3,175.00 3,175.10 9.7K
13:38 3,175.10 3,175.10 3,168.30 3,168.30 26.3K
13:39 3,168.10 3,171.00 3,168.10 3,170.60 2.0K
13:40 3,170.60 3,172.90 3,170.60 3,172.50 3.0K
13:41 3,172.90 3,173.90 3,171.30 3,173.50 3.0K
13:42 3,173.80 3,174.70 3,172.80 3,174.60 3.4K
13:43 3,174.70 3,175.70 3,173.40 3,174.00 3.7K
13:44 3,174.00 3,176.80 3,174.00 3,176.80 3.4K
13:45 3,176.80 3,177.00 3,176.60 3,176.90 1.6K
13:46 3,176.40 3,176.60 3,175.60 3,176.30 1.8K
13:47 3,176.20 3,178.60 3,175.60 3,176.10 6.0K
13:48 3,176.90 3,177.00 3,176.00 3,176.90 2.7K
13:49 3,176.90 3,177.90 3,176.20 3,177.90 5.0K
13:50 3,177.60 3,177.90 3,176.50 3,176.50 2.9K
13:51 3,176.50 3,176.50 3,175.50 3,175.50 2.6K
13:52 3,176.00 3,177.00 3,175.40 3,177.00 4.1K
13:53 3,177.10 3,177.20 3,175.10 3,175.90 2.5K
13:54 3,175.90 3,176.00 3,175.50 3,175.90 1.0K
13:55 3,175.90 3,177.30 3,175.70 3,176.80 2.4K
13:56 3,176.80 3,178.60 3,176.70 3,178.60 3.0K
13:57 3,178.60 3,178.60 3,177.20 3,177.20 1.9K
13:58 3,177.20 3,177.80 3,177.00 3,177.70 1.3K
13:59 3,177.70 3,177.70 3,175.50 3,176.20 6.3K
14:00 3,176.40 3,177.50 3,176.10 3,176.50 3.6K
14:01 3,177.00 3,177.00 3,176.50 3,177.00 2.1K
14:02 3,176.60 3,177.00 3,175.60 3,175.60 4.6K
14:03 3,175.90 3,175.90 3,174.00 3,174.00 6.5K
14:04 3,174.10 3,174.10 3,172.50 3,172.70 5.2K
14:05 3,172.80 3,174.30 3,172.80 3,174.20 3.5K
14:06 3,174.30 3,176.20 3,174.10 3,176.20 2.5K
14:07 3,176.20 3,176.30 3,174.30 3,174.40 5.3K
14:08 3,175.70 3,176.20 3,174.90 3,175.60 2.8K
14:09 3,175.70 3,177.00 3,175.60 3,177.00 2.1K
14:10 3,177.00 3,178.40 3,177.00 3,178.30 3.3K
14:11 3,178.00 3,181.70 3,178.00 3,181.60 9.2K
14:12 3,181.60 3,182.00 3,180.30 3,180.60 2.1K
14:13 3,180.60 3,180.80 3,176.00 3,176.30 8.5K
14:14 3,176.40 3,177.30 3,176.00 3,176.90 1.3K
14:15 3,176.50 3,177.40 3,176.00 3,177.40 2.5K
14:16 3,177.90 3,179.30 3,177.80 3,178.90 0.9K
14:17 3,178.70 3,178.70 3,176.50 3,178.00 0.8K
14:18 3,178.70 3,180.10 3,178.50 3,178.50 6.2K
14:19 3,179.00 3,179.10 3,177.00 3,177.60 1.4K
14:20 3,177.50 3,178.90 3,177.00 3,178.40 3.3K
14:21 3,178.30 3,179.90 3,177.90 3,177.90 4.2K
14:22 3,177.00 3,178.10 3,176.20 3,176.30 1.2K
14:23 3,176.30 3,177.00 3,176.00 3,176.30 3.1K
14:24 3,176.70 3,177.00 3,175.00 3,175.00 3.9K
14:25 3,175.60 3,175.90 3,175.30 3,175.90 1.5K
14:26 3,175.90 3,175.90 3,174.00 3,174.00 5.5K
14:27 3,173.30 3,173.90 3,172.50 3,172.60 5.2K
14:28 3,172.90 3,173.20 3,170.10 3,173.00 20.5K
14:29 3,172.20 3,174.20 3,170.70 3,173.10 12.4K
14:30 3,173.30 3,174.00 3,172.10 3,172.80 3.7K
14:31 3,173.60 3,176.80 3,173.00 3,176.80 5.2K
14:32 3,176.30 3,176.80 3,175.00 3,175.00 1.4K
14:33 3,175.30 3,176.80 3,175.00 3,176.70 4.6K
14:34 3,176.80 3,176.80 3,175.20 3,175.90 2.5K
14:35 3,175.90 3,178.00 3,175.90 3,176.40 8.7K
14:36 3,176.20 3,177.00 3,175.00 3,177.00 0.9K
14:37 3,177.60 3,177.60 3,176.00 3,176.30 0.5K
14:38 3,175.50 3,176.40 3,172.30 3,172.30 13.3K
14:39 3,172.50 3,174.90 3,172.50 3,174.80 1.9K
14:40 3,173.90 3,174.10 3,172.20 3,172.20 0.8K
14:41 3,173.30 3,173.30 3,172.20 3,172.50 0.5K
14:42 3,173.00 3,173.80 3,172.50 3,173.30 2.1K
14:43 3,173.30 3,173.30 3,172.30 3,172.70 4.3K
14:44 3,172.50 3,172.50 3,171.50 3,172.00 6.1K
14:45 3,172.00 3,172.00 3,171.30 3,171.40 1.7K
14:46 3,171.40 3,174.90 3,171.40 3,174.90 3.7K
14:47 3,174.70 3,176.00 3,174.70 3,175.00 4.2K
14:48 3,175.10 3,176.00 3,175.00 3,175.70 3.8K
14:49 3,176.00 3,177.10 3,175.50 3,177.00 3.3K
14:50 3,177.10 3,177.10 3,175.50 3,176.40 1.3K
14:51 3,175.50 3,176.00 3,173.50 3,173.50 3.9K
14:52 3,173.20 3,173.30 3,172.80 3,172.80 2.5K
14:53 3,173.30 3,173.30 3,172.00 3,172.30 3.3K
14:54 3,172.00 3,172.00 3,169.90 3,170.00 11.7K
14:55 3,170.70 3,171.60 3,168.50 3,170.00 17.3K
14:56 3,170.00 3,170.00 3,164.80 3,164.80 4.6K
14:57 3,164.00 3,166.20 3,164.00 3,164.50 7.4K
14:58 3,165.00 3,166.60 3,164.00 3,164.00 3.6K
14:59 3,164.40 3,164.40 3,163.00 3,163.10 5.4K
15:00 3,163.20 3,165.70 3,160.20 3,161.20 25.1K
15:01 3,161.20 3,162.40 3,161.20 3,162.10 6.2K
15:02 3,161.90 3,164.00 3,161.80 3,162.20 9.3K
15:03 3,161.50 3,162.80 3,161.10 3,161.10 9.8K
15:04 3,161.10 3,161.20 3,160.00 3,160.10 17.5K
15:05 3,160.10 3,161.30 3,160.00 3,160.90 11.6K
15:06 3,161.00 3,161.70 3,160.00 3,160.00 26.6K
15:07 3,160.90 3,162.10 3,160.00 3,160.00 19.3K
15:08 3,160.00 3,160.00 3,151.70 3,152.00 15.1K
15:09 3,152.70 3,154.30 3,152.70 3,153.60 15.6K
15:10 3,153.30 3,153.90 3,152.00 3,152.10 26.2K
15:11 3,152.10 3,153.90 3,152.00 3,153.80 11.6K
15:12 3,153.60 3,153.60 3,151.60 3,151.90 17.0K
15:13 3,151.90 3,153.30 3,151.80 3,153.30 12.0K
15:14 3,153.60 3,156.30 3,153.20 3,156.30 17.9K
15:15 3,156.20 3,157.50 3,156.10 3,157.50 27.1K
15:16 3,156.70 3,158.50 3,156.40 3,158.40 34.5K
15:17 3,158.60 3,159.70 3,157.50 3,157.50 51.2K
15:18 3,157.20 3,157.80 3,156.50 3,156.60 21.2K
15:19 3,156.60 3,161.00 3,156.60 3,158.80 16.2K
15:20 3,158.20 3,159.60 3,158.00 3,158.90 13.8K
15:21 3,159.30 3,160.60 3,158.50 3,158.70 16.9K
15:22 3,158.60 3,161.10 3,158.00 3,160.00 30.0K
15:23 3,160.10 3,160.20 3,160.10 3,160.20 7.7K
15:24 3,160.10 3,160.50 3,160.00 3,160.50 21.6K
15:25 3,160.40 3,162.40 3,160.40 3,160.90 21.5K
15:26 3,160.20 3,160.20 3,158.00 3,158.80 8.5K
15:27 3,159.60 3,165.40 3,159.60 3,165.10 26.7K
15:28 3,165.00 3,165.20 3,160.00 3,160.00 24.9K
15:29 3,162.80 3,168.00 3,159.30 3,159.30 39.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음