Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,212.20 3,212.20 3,212.20 3,212.20 2.6K
09:15 3,215.10 3,226.50 3,215.10 3,222.70 18.1K
09:16 3,220.70 3,224.40 3,218.60 3,218.60 21.2K
09:17 3,216.90 3,217.00 3,208.90 3,214.40 14.0K
09:18 3,214.40 3,216.60 3,213.90 3,216.10 4.5K
09:19 3,215.10 3,218.10 3,213.00 3,213.00 7.4K
09:20 3,213.00 3,213.20 3,206.40 3,207.40 10.6K
09:21 3,206.70 3,212.00 3,206.60 3,211.20 4.2K
09:22 3,211.20 3,216.00 3,211.20 3,215.00 6.2K
09:23 3,214.60 3,215.00 3,214.00 3,214.00 1.9K
09:24 3,213.90 3,214.10 3,212.60 3,212.70 1.9K
09:25 3,212.00 3,212.00 3,210.30 3,211.90 4.7K
09:26 3,210.00 3,210.60 3,202.50 3,206.80 17.1K
09:27 3,206.70 3,206.70 3,203.10 3,204.40 5.5K
09:28 3,204.50 3,207.00 3,203.80 3,204.00 2.9K
09:29 3,204.60 3,205.00 3,202.20 3,202.20 5.3K
09:30 3,204.00 3,204.00 3,201.10 3,201.50 7.5K
09:31 3,200.50 3,201.60 3,199.00 3,199.20 7.0K
09:32 3,199.20 3,201.00 3,199.20 3,200.80 2.2K
09:33 3,200.80 3,200.80 3,199.20 3,200.30 2.6K
09:34 3,200.50 3,205.00 3,200.50 3,202.50 3.6K
09:35 3,202.00 3,202.30 3,199.00 3,199.70 9.8K
09:36 3,200.30 3,202.90 3,199.30 3,202.90 4.7K
09:37 3,203.90 3,203.90 3,200.00 3,200.50 4.2K
09:38 3,201.20 3,202.00 3,201.00 3,201.70 0.8K
09:39 3,202.00 3,202.00 3,199.00 3,199.30 2.2K
09:40 3,199.20 3,199.20 3,198.00 3,198.00 4.1K
09:41 3,197.30 3,197.50 3,194.00 3,194.10 9.8K
09:42 3,194.40 3,194.70 3,191.90 3,194.40 7.5K
09:43 3,197.70 3,199.40 3,195.50 3,197.70 7.3K
09:44 3,197.70 3,197.70 3,195.50 3,195.60 3.2K
09:45 3,195.40 3,199.50 3,194.70 3,196.80 6.6K
09:46 3,197.80 3,197.80 3,194.60 3,195.00 3.5K
09:47 3,194.10 3,197.90 3,194.10 3,197.90 1.1K
09:48 3,197.30 3,199.00 3,196.80 3,199.00 1.3K
09:49 3,199.00 3,199.20 3,197.20 3,199.20 1.4K
09:50 3,199.20 3,199.40 3,197.00 3,198.40 1.4K
09:51 3,198.40 3,202.00 3,197.80 3,201.40 3.0K
09:52 3,200.60 3,203.00 3,200.10 3,203.00 1.1K
09:53 3,203.30 3,203.40 3,202.50 3,202.50 5.6K
09:54 3,202.00 3,202.90 3,200.40 3,202.10 4.7K
09:55 3,202.10 3,202.50 3,200.20 3,202.50 3.5K
09:56 3,201.40 3,203.70 3,200.70 3,202.60 3.2K
09:57 3,202.20 3,202.20 3,200.20 3,201.10 0.7K
09:58 3,201.10 3,201.10 3,198.00 3,198.00 2.1K
09:59 3,198.00 3,198.90 3,198.00 3,198.30 0.7K
10:00 3,198.30 3,198.30 3,197.00 3,197.70 1.6K
10:01 3,200.00 3,200.30 3,198.40 3,200.00 1.7K
10:02 3,200.00 3,200.00 3,198.20 3,198.70 1.3K
10:03 3,198.00 3,198.00 3,195.00 3,196.00 4.9K
10:04 3,196.10 3,196.20 3,192.00 3,193.10 8.9K
10:05 3,194.50 3,195.90 3,194.00 3,195.00 1.3K
10:06 3,195.50 3,198.20 3,195.00 3,195.30 1.8K
10:07 3,195.20 3,195.20 3,190.10 3,190.10 15.2K
10:08 3,190.50 3,192.40 3,190.10 3,192.40 3.8K
10:09 3,192.30 3,192.30 3,191.00 3,192.00 0.8K
10:10 3,191.50 3,192.20 3,188.80 3,188.80 7.5K
10:11 3,188.80 3,189.50 3,188.50 3,189.50 2.6K
10:12 3,189.30 3,189.30 3,187.10 3,187.10 6.2K
10:13 3,187.30 3,189.00 3,187.30 3,189.00 1.8K
10:14 3,188.50 3,192.40 3,187.20 3,192.40 2.7K
10:15 3,192.30 3,192.30 3,188.00 3,188.40 3.6K
10:16 3,191.00 3,192.00 3,190.00 3,192.00 2.7K
10:17 3,193.00 3,196.70 3,193.00 3,196.70 2.7K
10:18 3,196.10 3,197.70 3,195.70 3,196.50 1.7K
10:19 3,196.00 3,197.80 3,196.00 3,197.80 2.1K
10:20 3,197.80 3,198.70 3,197.00 3,197.40 3.2K
10:21 3,197.10 3,203.70 3,197.10 3,203.70 9.2K
10:22 3,201.80 3,203.70 3,201.30 3,201.30 5.9K
10:23 3,201.40 3,201.40 3,198.50 3,198.50 4.1K
10:24 3,199.60 3,199.60 3,198.50 3,198.80 0.9K
10:25 3,198.80 3,199.00 3,198.00 3,198.10 2.3K
10:26 3,198.10 3,199.00 3,196.00 3,196.30 2.7K
10:27 3,195.90 3,196.60 3,195.80 3,195.90 1.1K
10:28 3,195.10 3,196.00 3,195.10 3,195.60 0.8K
10:29 3,195.40 3,195.40 3,192.60 3,193.50 2.3K
10:30 3,193.10 3,193.60 3,192.00 3,192.20 1.2K
10:31 3,192.10 3,192.70 3,190.20 3,191.10 3.3K
10:32 3,192.00 3,194.70 3,191.20 3,193.20 3.6K
10:33 3,193.40 3,193.40 3,192.00 3,192.60 1.6K
10:34 3,192.00 3,192.10 3,188.20 3,191.10 18.9K
10:35 3,190.40 3,190.40 3,186.10 3,186.10 6.6K
10:36 3,186.00 3,186.00 3,183.00 3,183.00 14.5K
10:37 3,183.30 3,187.30 3,183.30 3,186.10 2.8K
10:38 3,186.10 3,188.00 3,185.10 3,185.10 3.3K
10:39 3,186.00 3,188.20 3,186.00 3,187.00 2.3K
10:40 3,187.90 3,189.00 3,187.50 3,188.90 1.4K
10:41 3,188.40 3,189.60 3,187.00 3,187.40 3.0K
10:42 3,188.00 3,189.60 3,187.50 3,189.00 0.7K
10:43 3,189.00 3,189.60 3,187.40 3,187.80 2.5K
10:44 3,187.80 3,187.80 3,186.60 3,187.00 1.1K
10:45 3,187.00 3,187.00 3,184.50 3,185.50 2.5K
10:46 3,185.80 3,187.20 3,185.00 3,186.50 2.8K
10:47 3,186.50 3,187.20 3,186.20 3,186.60 0.8K
10:48 3,186.60 3,187.30 3,186.50 3,186.90 2.7K
10:49 3,187.30 3,187.30 3,183.20 3,183.20 6.7K
10:50 3,184.20 3,184.80 3,183.10 3,184.10 2.7K
10:51 3,184.00 3,184.00 3,181.50 3,181.50 5.7K
10:52 3,182.20 3,182.50 3,181.40 3,181.60 1.5K
10:53 3,183.00 3,185.50 3,182.80 3,184.40 2.7K
10:54 3,184.40 3,185.50 3,183.90 3,185.50 5.8K
10:55 3,185.50 3,185.50 3,183.10 3,184.20 8.3K
10:56 3,182.10 3,183.20 3,180.70 3,182.60 5.1K
10:57 3,182.60 3,182.80 3,180.60 3,181.50 1.9K
10:58 3,181.40 3,181.60 3,180.00 3,181.60 3.5K
10:59 3,181.60 3,182.50 3,181.00 3,182.50 1.9K
11:00 3,182.60 3,184.20 3,182.00 3,183.00 3.3K
11:01 3,182.00 3,182.30 3,179.10 3,180.40 9.7K
11:02 3,180.40 3,181.80 3,180.40 3,181.80 1.9K
11:03 3,183.00 3,183.60 3,182.30 3,182.70 2.4K
11:04 3,182.70 3,183.50 3,182.00 3,183.30 0.6K
11:05 3,183.00 3,183.00 3,182.00 3,182.50 0.8K
11:06 3,182.50 3,182.90 3,181.40 3,182.90 2.0K
11:07 3,182.90 3,182.90 3,181.50 3,182.40 1.2K
11:08 3,182.00 3,182.40 3,182.00 3,182.30 0.8K
11:09 3,182.00 3,182.00 3,181.00 3,181.00 5.3K
11:10 3,181.30 3,181.50 3,179.70 3,180.30 6.0K
11:11 3,180.80 3,182.20 3,180.20 3,180.80 8.9K
11:12 3,180.00 3,181.50 3,180.00 3,181.50 1.6K
11:13 3,181.50 3,183.00 3,181.50 3,183.00 2.7K
11:14 3,183.60 3,185.00 3,183.60 3,185.00 0.7K
11:15 3,185.00 3,185.40 3,184.90 3,185.30 3.6K
11:16 3,184.70 3,184.70 3,183.60 3,183.60 2.1K
11:17 3,183.80 3,185.10 3,183.80 3,184.80 2.1K
11:18 3,185.00 3,185.10 3,184.80 3,184.80 0.5K
11:19 3,184.80 3,185.10 3,184.70 3,184.90 1.6K
11:20 3,185.00 3,185.00 3,184.30 3,185.00 1.9K
11:21 3,184.40 3,185.40 3,184.40 3,185.30 1.0K
11:22 3,185.30 3,187.30 3,185.30 3,186.80 2.1K
11:23 3,186.60 3,186.80 3,186.50 3,186.50 1.2K
11:24 3,185.80 3,186.60 3,185.40 3,185.40 2.4K
11:25 3,185.40 3,186.60 3,183.20 3,183.90 5.5K
11:26 3,183.80 3,185.60 3,183.40 3,185.40 0.4K
11:27 3,184.30 3,187.30 3,184.30 3,187.30 1.1K
11:28 3,187.60 3,188.80 3,187.60 3,188.70 1.5K
11:29 3,188.60 3,188.60 3,187.00 3,187.00 1.6K
11:30 3,186.60 3,187.40 3,186.60 3,187.20 0.8K
11:31 3,187.20 3,187.20 3,185.30 3,186.40 1.3K
11:32 3,186.20 3,186.20 3,185.40 3,186.00 0.5K
11:33 3,186.00 3,186.00 3,183.30 3,183.30 3.6K
11:34 3,183.20 3,184.60 3,183.20 3,184.50 1.6K
11:35 3,184.40 3,184.40 3,183.00 3,183.00 2.1K
11:36 3,182.50 3,185.00 3,182.50 3,185.00 1.8K
11:37 3,183.70 3,186.00 3,183.70 3,185.00 1.4K
11:38 3,185.00 3,188.10 3,185.00 3,187.40 2.5K
11:39 3,187.40 3,187.60 3,186.90 3,187.20 0.8K
11:40 3,187.10 3,188.10 3,186.90 3,187.60 0.8K
11:41 3,187.90 3,187.90 3,187.10 3,187.70 0.5K
11:42 3,187.90 3,187.90 3,186.50 3,186.80 1.9K
11:43 3,186.60 3,187.50 3,186.60 3,187.10 1.0K
11:44 3,187.50 3,188.30 3,187.40 3,188.30 1.4K
11:45 3,188.30 3,188.50 3,188.00 3,188.00 2.9K
11:46 3,187.90 3,190.60 3,187.90 3,190.60 5.3K
11:47 3,191.50 3,194.90 3,191.20 3,194.90 4.2K
11:48 3,194.50 3,196.00 3,193.40 3,193.40 3.3K
11:49 3,194.80 3,195.50 3,193.50 3,194.80 4.5K
11:50 3,194.80 3,195.50 3,194.00 3,195.00 2.9K
11:51 3,195.00 3,198.80 3,194.90 3,197.80 4.9K
11:52 3,195.50 3,195.50 3,194.00 3,194.00 3.1K
11:53 3,194.90 3,196.80 3,194.90 3,195.20 2.4K
11:54 3,195.30 3,196.60 3,194.90 3,196.60 1.5K
11:55 3,196.60 3,197.10 3,196.10 3,197.10 0.9K
11:56 3,197.10 3,198.00 3,197.00 3,198.00 1.7K
11:57 3,198.00 3,199.90 3,198.00 3,199.80 2.9K
11:58 3,199.10 3,199.10 3,195.80 3,197.10 7.5K
11:59 3,196.70 3,199.50 3,196.70 3,199.50 2.3K
12:00 3,199.50 3,199.50 3,197.00 3,197.40 2.0K
12:01 3,197.40 3,197.40 3,196.90 3,197.20 1.2K
12:02 3,197.40 3,199.30 3,197.40 3,199.30 1.2K
12:03 3,199.30 3,199.90 3,198.40 3,199.90 9.6K
12:04 3,199.80 3,200.10 3,198.80 3,199.50 2.3K
12:05 3,199.50 3,200.00 3,198.00 3,198.00 1.9K
12:06 3,197.80 3,198.20 3,196.00 3,197.60 2.1K
12:07 3,198.80 3,198.80 3,196.30 3,197.80 2.4K
12:08 3,198.40 3,198.60 3,196.90 3,196.90 1.9K
12:09 3,196.90 3,200.00 3,196.50 3,200.00 1.9K
12:10 3,199.90 3,199.90 3,197.90 3,198.40 2.1K
12:11 3,198.40 3,199.00 3,197.40 3,199.00 1.0K
12:12 3,199.30 3,199.30 3,197.70 3,198.30 1.3K
12:13 3,198.40 3,199.50 3,198.10 3,198.10 1.2K
12:14 3,198.70 3,198.70 3,197.20 3,198.40 1.9K
12:15 3,198.40 3,199.00 3,197.60 3,198.00 0.9K
12:16 3,197.80 3,199.00 3,197.70 3,199.00 1.0K
12:17 3,198.90 3,199.80 3,198.40 3,199.80 1.3K
12:18 3,199.50 3,201.40 3,199.50 3,201.40 4.0K
12:19 3,201.30 3,204.20 3,201.30 3,202.80 9.0K
12:20 3,202.50 3,202.50 3,200.00 3,200.80 4.6K
12:21 3,199.30 3,204.90 3,199.30 3,204.90 3.9K
12:22 3,204.90 3,205.00 3,203.70 3,204.90 2.7K
12:23 3,205.00 3,206.00 3,204.00 3,204.60 3.9K
12:24 3,204.50 3,204.50 3,202.70 3,202.90 2.0K
12:25 3,202.70 3,203.00 3,202.70 3,203.00 1.4K
12:26 3,202.90 3,204.90 3,202.90 3,204.60 2.2K
12:27 3,204.60 3,204.60 3,204.00 3,204.60 0.8K
12:28 3,204.60 3,204.80 3,204.40 3,204.80 1.1K
12:29 3,204.80 3,207.50 3,204.80 3,207.40 4.9K
12:30 3,208.30 3,209.60 3,207.70 3,208.90 6.3K
12:31 3,207.40 3,208.10 3,207.00 3,207.60 5.3K
12:32 3,208.00 3,208.00 3,207.60 3,207.90 1.1K
12:33 3,207.90 3,208.00 3,207.90 3,208.00 1.4K
12:34 3,208.90 3,211.10 3,208.50 3,211.10 5.5K
12:35 3,211.20 3,211.20 3,208.10 3,208.10 4.3K
12:36 3,208.00 3,208.00 3,206.50 3,206.60 3.4K
12:37 3,206.70 3,208.80 3,206.00 3,208.80 2.6K
12:38 3,209.50 3,210.00 3,208.50 3,208.50 2.3K
12:39 3,207.70 3,208.30 3,206.90 3,208.00 2.7K
12:40 3,207.50 3,207.50 3,206.20 3,207.10 1.7K
12:41 3,207.30 3,208.00 3,206.70 3,206.90 2.0K
12:42 3,206.90 3,208.30 3,206.00 3,207.90 3.9K
12:43 3,207.90 3,211.00 3,207.90 3,211.00 5.1K
12:44 3,211.00 3,214.00 3,210.70 3,214.00 9.8K
12:45 3,213.70 3,213.70 3,211.40 3,213.10 4.0K
12:46 3,212.90 3,215.00 3,212.50 3,214.00 2.7K
12:47 3,214.00 3,216.90 3,214.00 3,216.70 7.0K
12:48 3,216.70 3,221.00 3,216.40 3,218.50 15.5K
12:49 3,218.50 3,218.50 3,213.60 3,213.60 3.2K
12:50 3,213.40 3,213.80 3,212.60 3,213.00 1.4K
12:51 3,212.40 3,213.00 3,211.30 3,212.20 3.5K
12:52 3,212.10 3,213.00 3,211.10 3,212.90 2.6K
12:53 3,212.90 3,213.00 3,211.50 3,212.70 1.2K
12:54 3,212.50 3,214.70 3,212.10 3,214.00 2.8K
12:55 3,214.00 3,215.10 3,213.90 3,215.10 4.3K
12:56 3,215.10 3,215.80 3,214.20 3,215.10 5.0K
12:57 3,215.10 3,218.80 3,215.00 3,217.80 2.6K
12:58 3,217.40 3,220.00 3,216.70 3,219.80 3.7K
12:59 3,220.00 3,224.90 3,220.00 3,224.90 7.1K
13:00 3,225.00 3,225.00 3,222.40 3,223.00 4.2K
13:01 3,222.70 3,225.90 3,222.60 3,225.90 10.9K
13:02 3,225.10 3,225.90 3,224.50 3,225.00 3.2K
13:03 3,225.60 3,226.90 3,225.00 3,226.40 3.7K
13:04 3,226.00 3,226.00 3,224.40 3,224.90 2.4K
13:05 3,225.00 3,225.00 3,224.00 3,224.30 2.8K
13:06 3,224.00 3,224.20 3,221.10 3,222.00 7.0K
13:07 3,221.10 3,223.50 3,221.10 3,223.00 4.8K
13:08 3,223.00 3,223.00 3,222.10 3,223.00 2.3K
13:09 3,222.70 3,224.00 3,222.00 3,224.00 4.7K
13:10 3,223.90 3,225.00 3,223.50 3,224.70 2.3K
13:11 3,224.70 3,224.70 3,222.00 3,222.60 2.4K
13:12 3,222.60 3,222.90 3,221.70 3,222.90 1.5K
13:13 3,222.90 3,224.00 3,222.90 3,223.60 3.0K
13:14 3,223.40 3,223.90 3,222.90 3,223.50 1.8K
13:15 3,223.40 3,223.40 3,221.90 3,222.20 2.2K
13:16 3,221.30 3,222.00 3,221.00 3,221.00 1.8K
13:17 3,221.60 3,222.00 3,221.20 3,222.00 1.8K
13:18 3,222.00 3,223.80 3,221.90 3,222.70 1.7K
13:19 3,223.30 3,224.10 3,221.50 3,222.50 5.3K
13:20 3,222.50 3,222.60 3,222.10 3,222.60 2.4K
13:21 3,222.20 3,223.00 3,222.10 3,223.00 2.3K
13:22 3,222.70 3,223.10 3,222.50 3,223.10 1.2K
13:23 3,223.20 3,223.60 3,221.90 3,222.80 1.7K
13:24 3,222.60 3,223.40 3,221.90 3,222.90 1.4K
13:25 3,223.20 3,223.60 3,222.30 3,223.60 1.7K
13:26 3,223.60 3,225.00 3,223.60 3,225.00 3.1K
13:27 3,225.00 3,225.00 3,224.00 3,224.00 2.7K
13:28 3,224.00 3,224.30 3,223.50 3,223.70 1.4K
13:29 3,223.80 3,225.00 3,223.80 3,225.00 2.3K
13:30 3,225.00 3,226.00 3,224.70 3,226.00 2.8K
13:31 3,226.00 3,226.10 3,225.00 3,225.00 2.4K
13:32 3,224.70 3,225.00 3,224.00 3,224.80 1.8K
13:33 3,224.80 3,225.10 3,223.90 3,224.00 1.4K
13:34 3,224.00 3,225.20 3,223.60 3,224.40 2.7K
13:35 3,224.40 3,225.00 3,224.00 3,224.00 1.7K
13:36 3,224.10 3,224.40 3,224.00 3,224.40 1.1K
13:37 3,224.40 3,225.00 3,224.40 3,224.40 1.8K
13:38 3,224.30 3,225.00 3,224.20 3,224.70 1.2K
13:39 3,225.00 3,225.00 3,223.70 3,225.00 1.7K
13:40 3,225.20 3,225.30 3,224.30 3,225.10 2.0K
13:41 3,225.00 3,225.40 3,224.00 3,224.20 2.4K
13:42 3,224.20 3,224.20 3,216.90 3,217.70 13.1K
13:43 3,216.90 3,218.90 3,216.90 3,218.80 1.8K
13:44 3,217.80 3,218.80 3,217.10 3,218.80 2.2K
13:45 3,219.00 3,219.00 3,215.00 3,215.20 6.4K
13:46 3,215.20 3,216.00 3,214.50 3,216.00 2.1K
13:47 3,216.40 3,216.70 3,215.00 3,216.70 0.8K
13:48 3,217.10 3,217.60 3,216.30 3,217.40 1.7K
13:49 3,217.40 3,217.60 3,216.40 3,217.60 3.1K
13:50 3,217.50 3,217.70 3,214.90 3,215.30 4.4K
13:51 3,214.10 3,214.80 3,213.10 3,214.80 1.7K
13:52 3,214.80 3,215.60 3,214.00 3,215.00 1.0K
13:53 3,215.00 3,216.40 3,214.30 3,216.40 2.5K
13:54 3,216.40 3,217.50 3,215.20 3,216.10 2.7K
13:55 3,216.00 3,216.00 3,215.30 3,216.00 1.1K
13:56 3,216.00 3,216.40 3,215.90 3,216.40 1.1K
13:57 3,216.40 3,217.20 3,215.90 3,216.90 1.9K
13:58 3,216.90 3,217.70 3,216.90 3,217.50 0.5K
13:59 3,217.50 3,217.50 3,216.00 3,216.00 2.3K
14:00 3,216.70 3,217.60 3,213.30 3,213.30 6.5K
14:01 3,213.40 3,213.40 3,212.20 3,212.50 2.8K
14:02 3,212.90 3,212.90 3,211.00 3,211.70 3.6K
14:03 3,211.70 3,214.00 3,211.50 3,214.00 3.2K
14:04 3,214.00 3,215.30 3,212.90 3,215.00 20.3K
14:05 3,214.80 3,215.30 3,214.00 3,214.20 8.4K
14:06 3,214.20 3,215.20 3,214.00 3,215.20 2.7K
14:07 3,215.20 3,218.00 3,215.10 3,218.00 6.0K
14:08 3,218.00 3,218.80 3,218.00 3,218.80 1.5K
14:09 3,218.00 3,218.80 3,217.50 3,217.50 1.4K
14:10 3,217.50 3,217.70 3,216.60 3,217.60 1.7K
14:11 3,217.60 3,218.40 3,217.60 3,217.90 1.3K
14:12 3,217.90 3,217.90 3,216.00 3,216.60 7.0K
14:13 3,216.60 3,217.40 3,215.00 3,215.00 3.7K
14:14 3,214.00 3,214.20 3,212.60 3,214.20 2.9K
14:15 3,214.30 3,215.30 3,214.00 3,215.10 23.2K
14:16 3,215.10 3,216.00 3,215.00 3,216.00 1.4K
14:17 3,216.00 3,216.00 3,214.90 3,214.90 2.3K
14:18 3,214.80 3,214.90 3,213.80 3,214.90 8.8K
14:19 3,214.90 3,216.10 3,214.90 3,216.10 2.5K
14:20 3,216.10 3,217.50 3,216.00 3,216.40 7.3K
14:21 3,216.30 3,216.30 3,215.40 3,216.00 6.1K
14:22 3,215.70 3,216.00 3,215.00 3,215.60 3.6K
14:23 3,216.00 3,216.00 3,215.20 3,215.20 1.2K
14:24 3,215.20 3,216.00 3,215.10 3,215.80 0.7K
14:25 3,215.80 3,216.50 3,215.20 3,215.80 2.2K
14:26 3,216.50 3,216.60 3,216.00 3,216.60 2.9K
14:27 3,216.60 3,218.60 3,215.10 3,215.10 8.9K
14:28 3,215.30 3,215.30 3,214.20 3,215.30 5.9K
14:29 3,214.80 3,215.00 3,213.10 3,214.50 11.0K
14:30 3,214.50 3,214.50 3,213.50 3,213.50 4.0K
14:31 3,213.50 3,214.50 3,211.70 3,214.50 17.5K
14:32 3,214.50 3,214.50 3,213.80 3,214.20 3.1K
14:33 3,214.20 3,215.40 3,214.00 3,215.00 4.9K
14:34 3,215.40 3,215.40 3,214.80 3,215.00 1.8K
14:35 3,214.90 3,215.50 3,214.40 3,214.60 10.6K
14:36 3,214.60 3,214.60 3,212.70 3,213.20 20.7K
14:37 3,213.20 3,215.00 3,213.20 3,215.00 4.1K
14:38 3,215.70 3,215.80 3,215.00 3,215.30 2.3K
14:39 3,215.00 3,215.70 3,215.00 3,215.40 3.1K
14:40 3,215.40 3,217.40 3,215.10 3,217.00 10.6K
14:41 3,217.10 3,217.10 3,215.10 3,215.70 4.9K
14:42 3,216.10 3,216.50 3,215.10 3,215.60 2.3K
14:43 3,216.50 3,220.50 3,215.60 3,220.50 9.5K
14:44 3,220.90 3,220.90 3,218.40 3,218.40 3.3K
14:45 3,219.10 3,219.20 3,217.90 3,218.40 3.0K
14:46 3,219.20 3,219.20 3,218.00 3,219.00 1.9K
14:47 3,219.00 3,220.00 3,218.40 3,220.00 3.2K
14:48 3,218.90 3,220.00 3,218.50 3,219.40 2.0K
14:49 3,220.00 3,220.00 3,219.30 3,219.60 2.4K
14:50 3,219.70 3,220.00 3,218.60 3,220.00 2.0K
14:51 3,219.30 3,220.50 3,219.30 3,220.00 4.1K
14:52 3,220.00 3,220.00 3,219.10 3,219.80 2.2K
14:53 3,219.60 3,221.00 3,219.10 3,220.90 8.4K
14:54 3,221.40 3,222.50 3,220.50 3,222.50 2.3K
14:55 3,222.00 3,222.50 3,221.10 3,222.40 2.6K
14:56 3,221.90 3,222.50 3,221.10 3,222.50 2.3K
14:57 3,222.80 3,222.80 3,221.30 3,221.90 3.8K
14:58 3,221.00 3,221.80 3,220.00 3,220.60 3.4K
14:59 3,220.70 3,222.80 3,220.10 3,220.10 5.5K
15:00 3,220.10 3,220.70 3,217.70 3,220.70 27.8K
15:01 3,220.50 3,220.70 3,220.20 3,220.20 6.2K
15:02 3,220.20 3,220.20 3,220.00 3,220.10 8.0K
15:03 3,220.30 3,221.00 3,220.20 3,220.80 7.6K
15:04 3,221.00 3,221.20 3,220.70 3,221.20 9.6K
15:05 3,221.30 3,222.50 3,221.30 3,222.10 10.1K
15:06 3,223.40 3,225.00 3,223.00 3,224.00 27.6K
15:07 3,224.10 3,224.10 3,222.10 3,222.40 12.4K
15:08 3,222.60 3,223.90 3,222.40 3,223.90 11.6K
15:09 3,223.90 3,225.00 3,223.80 3,225.00 25.8K
15:10 3,225.00 3,225.00 3,223.10 3,223.20 17.4K
15:11 3,223.30 3,225.80 3,222.90 3,225.50 17.4K
15:12 3,225.50 3,226.80 3,225.40 3,226.80 11.4K
15:13 3,226.70 3,226.90 3,225.70 3,225.70 18.3K
15:14 3,226.00 3,226.00 3,225.50 3,226.00 15.1K
15:15 3,225.80 3,228.60 3,225.40 3,228.60 18.1K
15:16 3,228.00 3,228.20 3,227.10 3,228.00 17.9K
15:17 3,228.40 3,228.40 3,227.50 3,227.90 11.3K
15:18 3,228.10 3,230.20 3,228.10 3,229.90 26.2K
15:19 3,229.00 3,230.10 3,227.00 3,229.30 48.2K
15:20 3,229.20 3,230.60 3,229.10 3,229.70 9.9K
15:21 3,230.20 3,230.30 3,230.00 3,230.00 15.7K
15:22 3,230.10 3,230.10 3,229.90 3,230.00 18.9K
15:23 3,230.10 3,230.20 3,230.00 3,230.20 22.1K
15:24 3,230.20 3,231.10 3,230.10 3,231.00 26.4K
15:25 3,231.30 3,231.30 3,230.00 3,231.00 43.6K
15:26 3,231.00 3,233.20 3,231.00 3,232.60 15.1K
15:27 3,233.10 3,234.60 3,233.00 3,233.20 27.1K
15:28 3,233.20 3,233.70 3,231.50 3,233.30 12.2K
15:29 3,232.00 3,238.20 3,227.50 3,227.50 27.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음