Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,198.00 3,198.00 3,198.00 3,198.00 10.9K
09:15 3,210.90 3,217.40 3,201.90 3,205.40 33.9K
09:16 3,206.50 3,214.10 3,205.00 3,210.90 12.9K
09:17 3,210.10 3,212.20 3,208.10 3,210.60 5.1K
09:18 3,210.30 3,210.30 3,206.50 3,206.90 6.2K
09:19 3,207.30 3,210.30 3,207.30 3,210.30 5.3K
09:20 3,209.80 3,213.40 3,209.80 3,213.40 2.7K
09:21 3,211.90 3,214.00 3,211.90 3,212.00 2.5K
09:22 3,211.90 3,212.20 3,209.90 3,209.90 4.2K
09:23 3,209.80 3,209.80 3,207.10 3,207.10 5.7K
09:24 3,206.50 3,208.90 3,205.20 3,208.40 5.5K
09:25 3,210.00 3,214.00 3,210.00 3,212.10 4.7K
09:26 3,213.00 3,214.80 3,210.40 3,214.80 2.6K
09:27 3,213.00 3,215.10 3,212.00 3,213.70 4.5K
09:28 3,214.90 3,215.10 3,211.00 3,214.00 145.0K
09:29 3,213.00 3,215.50 3,211.50 3,212.00 6.8K
09:30 3,212.00 3,224.40 3,212.00 3,224.40 265.5K
09:31 3,224.40 3,224.60 3,220.50 3,224.20 6.6K
09:32 3,224.30 3,228.00 3,224.30 3,225.20 7.7K
09:33 3,226.50 3,229.40 3,225.70 3,225.70 4.6K
09:34 3,225.80 3,225.80 3,217.50 3,219.50 2.6K
09:35 3,219.00 3,219.30 3,217.00 3,218.60 2.0K
09:36 3,217.90 3,217.90 3,213.30 3,214.60 1.5K
09:37 3,214.50 3,216.80 3,214.50 3,216.80 1.3K
09:38 3,216.30 3,217.70 3,216.20 3,216.40 2.1K
09:39 3,216.00 3,217.20 3,215.50 3,216.00 2.6K
09:40 3,215.60 3,216.20 3,215.50 3,215.50 2.0K
09:41 3,215.80 3,215.90 3,213.10 3,213.10 4.0K
09:42 3,213.50 3,213.50 3,213.10 3,213.10 1.0K
09:43 3,213.30 3,214.30 3,213.10 3,214.30 1.9K
09:44 3,214.00 3,216.00 3,210.70 3,210.70 5.7K
09:45 3,210.70 3,211.20 3,210.70 3,210.90 2.3K
09:46 3,211.00 3,213.10 3,210.90 3,213.10 2.1K
09:47 3,212.70 3,214.00 3,210.80 3,211.10 2.3K
09:48 3,210.70 3,211.00 3,210.00 3,211.00 1.9K
09:49 3,210.90 3,210.90 3,206.20 3,207.00 7.1K
09:50 3,207.00 3,208.80 3,206.60 3,208.80 2.1K
09:51 3,209.90 3,210.90 3,209.60 3,210.60 2.1K
09:52 3,210.70 3,213.30 3,210.30 3,212.00 1.6K
09:53 3,211.50 3,211.90 3,206.60 3,208.40 1.3K
09:54 3,208.70 3,208.70 3,206.60 3,207.00 1.0K
09:55 3,207.00 3,207.40 3,207.00 3,207.00 0.6K
09:56 3,207.10 3,207.40 3,205.00 3,205.00 2.6K
09:57 3,205.30 3,208.30 3,205.10 3,208.00 3.4K
09:58 3,207.00 3,207.00 3,203.30 3,203.70 5.1K
09:59 3,203.40 3,203.40 3,202.50 3,202.50 2.6K
10:00 3,202.30 3,204.60 3,202.30 3,202.50 7.1K
10:01 3,200.70 3,203.90 3,199.00 3,203.80 10.1K
10:02 3,203.70 3,208.20 3,202.50 3,208.20 3.7K
10:03 3,206.60 3,208.10 3,206.60 3,207.90 1.6K
10:04 3,207.90 3,207.90 3,203.50 3,203.70 1.3K
10:05 3,203.60 3,204.50 3,203.50 3,204.30 1.6K
10:06 3,203.70 3,205.00 3,202.70 3,205.00 2.0K
10:07 3,204.50 3,205.60 3,204.40 3,204.40 1.5K
10:08 3,204.10 3,204.10 3,202.50 3,202.70 1.1K
10:09 3,202.80 3,203.40 3,201.70 3,203.40 2.7K
10:10 3,203.40 3,204.90 3,202.90 3,203.30 0.9K
10:11 3,203.30 3,203.30 3,203.00 3,203.30 0.9K
10:12 3,203.20 3,204.40 3,203.10 3,204.40 1.1K
10:13 3,204.00 3,204.70 3,203.80 3,204.00 1.0K
10:14 3,204.10 3,206.50 3,204.00 3,206.50 0.6K
10:15 3,205.20 3,207.10 3,205.00 3,207.00 0.9K
10:16 3,207.20 3,211.10 3,206.50 3,211.10 8.8K
10:17 3,210.90 3,210.90 3,204.30 3,204.30 4.5K
10:18 3,205.30 3,207.80 3,205.00 3,206.10 1.8K
10:19 3,206.00 3,207.90 3,205.20 3,207.70 1.8K
10:20 3,207.70 3,207.70 3,206.40 3,207.00 0.3K
10:21 3,206.40 3,207.00 3,204.30 3,204.30 1.1K
10:22 3,202.80 3,203.40 3,202.00 3,202.60 1.1K
10:23 3,202.00 3,202.20 3,201.10 3,201.10 2.1K
10:24 3,200.20 3,201.60 3,200.00 3,201.60 1.6K
10:25 3,201.80 3,202.40 3,201.70 3,202.40 0.9K
10:26 3,202.50 3,207.90 3,202.50 3,206.20 1.8K
10:27 3,204.90 3,206.00 3,204.00 3,205.60 1.1K
10:28 3,204.40 3,204.50 3,202.20 3,202.20 2.0K
10:29 3,202.40 3,202.40 3,200.00 3,200.00 5.4K
10:30 3,200.10 3,200.10 3,193.30 3,197.40 17.4K
10:31 3,197.20 3,198.40 3,196.10 3,198.40 11.4K
10:32 3,198.40 3,201.70 3,196.90 3,201.70 2.9K
10:33 3,201.40 3,202.90 3,199.60 3,202.90 5.1K
10:34 3,202.70 3,203.60 3,200.90 3,202.10 1.5K
10:35 3,201.40 3,202.00 3,200.10 3,200.10 1.0K
10:36 3,200.10 3,202.00 3,200.00 3,201.30 2.0K
10:37 3,202.60 3,202.60 3,202.00 3,202.40 1.4K
10:38 3,201.00 3,203.70 3,200.50 3,203.50 2.8K
10:39 3,203.70 3,203.70 3,201.40 3,201.50 4.2K
10:40 3,202.20 3,204.00 3,202.20 3,203.30 2.4K
10:41 3,203.30 3,203.30 3,202.20 3,202.50 2.4K
10:42 3,202.40 3,203.00 3,200.80 3,202.70 9.7K
10:43 3,201.20 3,202.90 3,201.20 3,202.40 3.0K
10:44 3,202.50 3,202.90 3,200.50 3,202.10 1.9K
10:45 3,201.90 3,201.90 3,200.20 3,200.70 4.4K
10:46 3,200.40 3,200.60 3,195.00 3,199.40 11.8K
10:47 3,198.90 3,199.70 3,195.70 3,196.00 47.3K
10:48 3,196.00 3,199.40 3,196.00 3,198.50 1.5K
10:49 3,198.30 3,198.50 3,193.80 3,194.00 4.1K
10:50 3,195.00 3,195.00 3,192.10 3,193.00 3.5K
10:51 3,192.70 3,194.00 3,192.20 3,194.00 2.5K
10:52 3,193.70 3,195.40 3,193.50 3,195.40 6.5K
10:53 3,195.00 3,195.60 3,193.50 3,193.90 2.4K
10:54 3,191.20 3,192.70 3,190.00 3,191.50 14.8K
10:55 3,191.50 3,192.70 3,190.60 3,192.20 1.8K
10:56 3,192.20 3,193.00 3,192.00 3,192.50 2.4K
10:57 3,192.00 3,193.00 3,190.00 3,191.30 5.6K
10:58 3,190.30 3,192.00 3,190.30 3,190.80 1.6K
10:59 3,191.60 3,193.80 3,190.00 3,190.50 5.2K
11:00 3,191.90 3,191.90 3,189.80 3,191.00 9.7K
11:01 3,191.00 3,191.00 3,188.80 3,190.30 9.8K
11:02 3,189.50 3,190.50 3,187.30 3,187.30 18.0K
11:03 3,186.80 3,186.80 3,184.10 3,185.00 6.4K
11:04 3,184.20 3,184.20 3,180.00 3,181.20 15.5K
11:05 3,182.30 3,187.80 3,182.30 3,187.80 4.0K
11:06 3,187.60 3,188.90 3,185.00 3,186.60 9.0K
11:07 3,186.60 3,189.50 3,186.60 3,187.40 4.9K
11:08 3,187.40 3,190.00 3,187.40 3,189.50 4.4K
11:09 3,189.60 3,189.60 3,184.10 3,185.20 10.4K
11:10 3,187.50 3,188.40 3,186.30 3,186.30 1.8K
11:11 3,186.20 3,188.40 3,186.20 3,188.20 4.4K
11:12 3,188.30 3,188.40 3,187.40 3,187.40 3.8K
11:13 3,187.40 3,188.00 3,186.70 3,186.70 4.2K
11:14 3,186.80 3,188.00 3,186.80 3,187.90 2.5K
11:15 3,187.80 3,188.30 3,186.50 3,188.00 5.4K
11:16 3,188.60 3,192.70 3,188.00 3,192.70 5.1K
11:17 3,192.90 3,193.90 3,190.80 3,192.20 3.7K
11:18 3,192.50 3,194.00 3,192.50 3,192.80 3.0K
11:19 3,192.80 3,194.10 3,192.00 3,194.00 2.0K
11:20 3,194.00 3,196.30 3,193.80 3,196.10 5.0K
11:21 3,196.40 3,197.20 3,196.30 3,196.30 3.1K
11:22 3,196.10 3,197.30 3,195.20 3,196.70 5.8K
11:23 3,195.80 3,198.00 3,195.80 3,197.70 1.9K
11:24 3,197.60 3,198.10 3,196.90 3,197.90 2.2K
11:25 3,198.50 3,199.00 3,198.10 3,198.90 2.7K
11:26 3,198.80 3,201.20 3,198.50 3,201.20 7.8K
11:27 3,201.60 3,201.90 3,199.30 3,201.00 3.7K
11:28 3,201.00 3,201.20 3,200.70 3,200.70 2.1K
11:29 3,200.80 3,203.00 3,200.80 3,202.20 6.4K
11:30 3,201.40 3,202.10 3,199.80 3,201.40 3.3K
11:31 3,201.20 3,203.00 3,201.00 3,202.90 2.6K
11:32 3,203.00 3,204.00 3,201.40 3,201.90 2.8K
11:33 3,201.90 3,202.00 3,198.90 3,199.10 2.0K
11:34 3,200.00 3,206.90 3,200.00 3,205.40 36.9K
11:35 3,205.20 3,209.80 3,204.10 3,209.30 52.6K
11:36 3,209.10 3,209.30 3,208.60 3,209.00 2.3K
11:37 3,208.80 3,209.00 3,206.70 3,206.70 3.0K
11:38 3,207.00 3,207.90 3,207.00 3,207.30 2.6K
11:39 3,207.10 3,210.00 3,207.10 3,209.60 3.3K
11:40 3,209.90 3,211.40 3,209.20 3,209.20 3.7K
11:41 3,210.00 3,210.00 3,205.20 3,205.20 3.1K
11:42 3,204.60 3,206.80 3,204.60 3,205.00 2.1K
11:43 3,205.00 3,205.00 3,202.30 3,203.50 2.9K
11:44 3,203.20 3,204.80 3,202.60 3,204.00 2.4K
11:45 3,204.60 3,205.30 3,204.60 3,205.20 1.2K
11:46 3,205.40 3,205.40 3,201.60 3,202.80 4.3K
11:47 3,202.80 3,205.30 3,202.80 3,205.20 3.2K
11:48 3,205.10 3,205.30 3,203.80 3,204.00 1.2K
11:49 3,204.70 3,205.90 3,203.30 3,203.30 2.4K
11:50 3,203.50 3,205.10 3,203.20 3,205.00 4.4K
11:51 3,204.90 3,205.00 3,204.20 3,205.00 1.6K
11:52 3,205.10 3,205.60 3,203.60 3,204.80 1.2K
11:53 3,204.90 3,205.70 3,204.50 3,205.70 1.9K
11:54 3,205.80 3,206.20 3,205.40 3,205.40 1.2K
11:55 3,205.70 3,205.90 3,204.60 3,205.70 1.3K
11:56 3,205.70 3,207.40 3,205.00 3,205.90 2.6K
11:57 3,205.90 3,206.00 3,205.00 3,206.00 1.4K
11:58 3,206.00 3,207.30 3,206.00 3,206.80 1.8K
11:59 3,206.90 3,207.10 3,205.60 3,205.90 1.4K
12:00 3,206.10 3,209.70 3,205.90 3,209.70 4.4K
12:01 3,209.30 3,209.30 3,206.90 3,207.60 2.2K
12:02 3,207.60 3,207.80 3,206.10 3,206.20 1.5K
12:03 3,206.00 3,208.10 3,206.00 3,206.00 1.7K
12:04 3,206.50 3,210.00 3,206.50 3,209.00 4.9K
12:05 3,209.00 3,210.30 3,208.50 3,209.20 2.0K
12:06 3,209.20 3,210.00 3,208.40 3,208.90 1.3K
12:07 3,208.90 3,210.00 3,207.20 3,208.00 1.7K
12:08 3,207.80 3,209.00 3,206.20 3,208.80 2.3K
12:09 3,208.80 3,208.90 3,208.50 3,208.80 1.1K
12:10 3,208.80 3,210.10 3,208.50 3,209.50 2.5K
12:11 3,209.60 3,209.70 3,208.80 3,209.50 1.3K
12:12 3,209.40 3,210.50 3,208.90 3,210.30 2.5K
12:13 3,210.10 3,210.60 3,210.00 3,210.30 1.0K
12:14 3,210.30 3,210.40 3,209.40 3,209.40 1.5K
12:15 3,209.60 3,210.40 3,209.20 3,210.10 1.3K
12:16 3,210.10 3,210.10 3,208.30 3,209.40 1.1K
12:17 3,209.50 3,210.30 3,208.70 3,209.40 1.3K
12:18 3,209.50 3,209.50 3,207.00 3,207.40 1.0K
12:19 3,207.00 3,210.00 3,207.00 3,209.00 2.7K
12:20 3,209.00 3,209.60 3,208.50 3,209.30 1.2K
12:21 3,209.30 3,209.30 3,207.80 3,209.10 1.8K
12:22 3,209.10 3,209.90 3,207.10 3,207.40 2.3K
12:23 3,207.50 3,208.90 3,207.50 3,208.10 2.3K
12:24 3,207.20 3,209.70 3,207.20 3,209.70 8.1K
12:25 3,209.60 3,210.00 3,209.00 3,209.60 2.4K
12:26 3,209.90 3,210.00 3,208.50 3,209.50 1.6K
12:27 3,209.60 3,209.60 3,207.70 3,208.50 1.4K
12:28 3,208.60 3,208.70 3,207.60 3,208.30 1.4K
12:29 3,208.30 3,209.70 3,208.30 3,208.70 2.3K
12:30 3,208.70 3,210.00 3,207.90 3,210.00 3.0K
12:31 3,209.90 3,210.00 3,208.90 3,209.90 1.8K
12:32 3,209.30 3,210.00 3,208.60 3,209.30 1.4K
12:33 3,209.30 3,209.70 3,207.10 3,207.80 5.3K
12:34 3,207.10 3,208.80 3,206.90 3,207.50 204.5K
12:35 3,207.90 3,209.80 3,207.20 3,209.50 3.3K
12:36 3,209.40 3,213.30 3,209.40 3,213.30 9.8K
12:37 3,212.10 3,212.90 3,211.20 3,211.80 2.0K
12:38 3,211.80 3,212.60 3,211.30 3,212.00 1.5K
12:39 3,212.00 3,212.00 3,211.10 3,211.80 1.3K
12:40 3,211.90 3,212.40 3,211.00 3,211.90 1.5K
12:41 3,211.50 3,212.00 3,210.40 3,211.70 1.4K
12:42 3,211.70 3,211.80 3,211.50 3,211.80 1.5K
12:43 3,211.80 3,211.80 3,207.10 3,210.20 9.4K
12:44 3,210.00 3,211.40 3,209.20 3,210.70 2.2K
12:45 3,210.70 3,212.10 3,210.70 3,210.70 1.8K
12:46 3,210.90 3,211.20 3,210.50 3,211.10 1.4K
12:47 3,211.10 3,212.00 3,210.00 3,210.10 2.1K
12:48 3,210.90 3,210.90 3,210.40 3,210.90 1.5K
12:49 3,210.90 3,211.00 3,209.60 3,210.80 2.4K
12:50 3,210.80 3,211.00 3,210.00 3,211.00 2.5K
12:51 3,211.20 3,211.70 3,211.10 3,211.40 1.6K
12:52 3,211.10 3,211.30 3,210.10 3,211.10 1.7K
12:53 3,210.80 3,210.80 3,208.70 3,208.70 1.4K
12:54 3,209.30 3,210.30 3,207.90 3,209.80 1.7K
12:55 3,209.80 3,210.50 3,208.70 3,209.90 1.8K
12:56 3,210.00 3,210.30 3,208.60 3,209.00 1.7K
12:57 3,209.00 3,210.10 3,208.90 3,210.10 1.9K
12:58 3,210.10 3,211.00 3,209.90 3,210.20 1.6K
12:59 3,210.60 3,212.00 3,210.60 3,210.90 2.8K
13:00 3,210.80 3,211.10 3,209.90 3,210.40 1.9K
13:01 3,210.50 3,210.70 3,206.80 3,208.20 3.0K
13:02 3,208.10 3,209.40 3,207.70 3,209.30 2.3K
13:03 3,209.30 3,209.30 3,207.50 3,207.90 1.7K
13:04 3,208.20 3,209.50 3,208.20 3,208.70 2.0K
13:05 3,208.60 3,208.60 3,208.20 3,208.20 1.4K
13:06 3,208.20 3,208.20 3,206.90 3,207.30 1.5K
13:07 3,208.20 3,208.20 3,206.10 3,207.10 1.4K
13:08 3,207.00 3,207.00 3,206.10 3,206.50 1.5K
13:09 3,206.50 3,206.50 3,198.40 3,200.70 29.3K
13:10 3,200.80 3,201.40 3,200.00 3,200.30 3.4K
13:11 3,200.20 3,200.20 3,195.10 3,196.40 2.9K
13:12 3,196.00 3,196.00 3,195.00 3,195.60 2.3K
13:13 3,195.40 3,195.40 3,193.00 3,194.60 2.9K
13:14 3,194.60 3,194.60 3,191.00 3,192.00 2.3K
13:15 3,193.50 3,194.90 3,192.00 3,192.50 3.7K
13:16 3,192.40 3,194.00 3,191.80 3,192.20 2.5K
13:17 3,192.20 3,192.20 3,189.20 3,189.70 7.7K
13:18 3,190.60 3,192.10 3,188.80 3,191.60 3.5K
13:19 3,190.80 3,196.90 3,190.30 3,196.70 8.1K
13:20 3,196.60 3,196.60 3,193.30 3,193.50 1.8K
13:21 3,193.30 3,194.80 3,193.10 3,193.70 1.7K
13:22 3,193.40 3,193.40 3,192.00 3,192.90 2.9K
13:23 3,191.70 3,191.70 3,183.20 3,183.20 9.3K
13:24 3,182.80 3,182.80 3,177.00 3,180.90 13.4K
13:25 3,181.10 3,183.50 3,181.10 3,183.00 2.9K
13:26 3,183.00 3,184.70 3,183.00 3,184.70 6.3K
13:27 3,184.10 3,184.10 3,181.50 3,182.40 3.3K
13:28 3,182.30 3,182.40 3,180.00 3,180.00 2.2K
13:29 3,178.20 3,178.20 3,174.20 3,175.70 10.6K
13:30 3,175.50 3,178.80 3,173.80 3,178.80 14.5K
13:31 3,179.70 3,180.50 3,176.10 3,177.70 7.4K
13:32 3,178.20 3,180.00 3,175.40 3,175.40 3.0K
13:33 3,173.20 3,173.90 3,168.10 3,170.10 12.4K
13:34 3,169.70 3,172.00 3,167.00 3,172.00 9.6K
13:35 3,171.90 3,171.90 3,162.90 3,164.00 18.0K
13:36 3,163.00 3,165.90 3,163.00 3,165.00 3.8K
13:37 3,165.40 3,165.50 3,164.00 3,164.20 3.6K
13:38 3,162.20 3,167.70 3,162.20 3,166.60 6.7K
13:39 3,167.10 3,170.70 3,167.10 3,170.70 3.9K
13:40 3,171.00 3,172.50 3,169.60 3,172.50 5.4K
13:41 3,172.20 3,175.00 3,171.90 3,174.20 6.2K
13:42 3,173.70 3,177.60 3,173.70 3,176.00 2.7K
13:43 3,175.70 3,176.70 3,174.00 3,174.90 2.8K
13:44 3,177.20 3,179.70 3,177.00 3,177.20 5.3K
13:45 3,176.80 3,179.50 3,175.30 3,175.50 3.7K
13:46 3,176.50 3,181.00 3,176.30 3,179.90 5.9K
13:47 3,179.50 3,180.80 3,178.50 3,179.60 4.4K
13:48 3,179.90 3,181.00 3,177.00 3,180.70 2.9K
13:49 3,180.90 3,183.10 3,180.90 3,183.10 3.5K
13:50 3,183.70 3,183.90 3,179.90 3,182.10 2.6K
13:51 3,181.60 3,182.60 3,180.90 3,181.40 2.0K
13:52 3,180.80 3,183.00 3,180.80 3,182.40 2.7K
13:53 3,182.80 3,182.90 3,181.00 3,182.90 1.9K
13:54 3,180.80 3,183.40 3,180.80 3,183.40 1.7K
13:55 3,182.00 3,183.30 3,181.40 3,182.00 2.9K
13:56 3,182.00 3,182.60 3,181.20 3,182.10 1.9K
13:57 3,182.10 3,184.10 3,182.10 3,184.10 3.1K
13:58 3,184.20 3,186.10 3,184.20 3,186.10 3.4K
13:59 3,186.00 3,187.00 3,185.90 3,186.80 2.2K
14:00 3,186.70 3,188.80 3,186.50 3,188.80 4.3K
14:01 3,188.70 3,189.70 3,188.00 3,188.60 2.2K
14:02 3,187.90 3,189.20 3,185.30 3,188.50 2.1K
14:03 3,188.60 3,188.80 3,186.40 3,188.50 2.4K
14:04 3,188.80 3,189.30 3,185.40 3,189.30 2.6K
14:05 3,189.40 3,191.90 3,189.40 3,191.70 9.3K
14:06 3,191.40 3,192.00 3,188.50 3,188.50 2.8K
14:07 3,186.40 3,189.20 3,186.40 3,188.50 2.2K
14:08 3,188.40 3,190.10 3,186.30 3,188.40 3.0K
14:09 3,189.20 3,189.30 3,186.10 3,187.40 1.9K
14:10 3,187.20 3,187.20 3,185.00 3,185.90 1.8K
14:11 3,185.90 3,185.90 3,180.10 3,183.70 5.0K
14:12 3,184.20 3,187.20 3,184.20 3,185.10 5.6K
14:13 3,185.00 3,185.00 3,178.00 3,178.00 3.4K
14:14 3,177.80 3,180.60 3,177.80 3,180.60 1.6K
14:15 3,180.20 3,183.50 3,179.50 3,183.50 3.0K
14:16 3,183.50 3,185.40 3,183.40 3,184.60 2.9K
14:17 3,184.50 3,189.00 3,183.70 3,187.80 2.9K
14:18 3,187.80 3,191.10 3,187.80 3,190.60 5.3K
14:19 3,190.30 3,191.90 3,190.00 3,191.30 2.5K
14:20 3,191.50 3,195.30 3,190.70 3,193.60 5.5K
14:21 3,193.60 3,195.90 3,193.50 3,194.00 4.4K
14:22 3,194.80 3,199.90 3,194.80 3,196.40 16.5K
14:23 3,196.40 3,197.00 3,193.70 3,193.70 3.7K
14:24 3,196.50 3,196.50 3,189.40 3,190.30 6.9K
14:25 3,189.10 3,194.20 3,189.10 3,193.50 13.1K
14:26 3,192.20 3,193.40 3,191.20 3,193.40 4.8K
14:27 3,192.70 3,193.90 3,191.60 3,193.60 2.0K
14:28 3,193.90 3,193.90 3,190.20 3,192.00 4.1K
14:29 3,191.90 3,197.00 3,191.80 3,197.00 4.2K
14:30 3,197.00 3,199.00 3,195.40 3,195.40 4.6K
14:31 3,195.40 3,195.70 3,192.70 3,194.80 4.1K
14:32 3,195.10 3,195.10 3,191.30 3,191.30 2.3K
14:33 3,191.50 3,194.80 3,191.50 3,194.80 2.2K
14:34 3,194.20 3,198.00 3,194.20 3,197.20 6.1K
14:35 3,196.00 3,197.50 3,195.00 3,195.80 3.3K
14:36 3,197.00 3,205.00 3,197.00 3,200.90 11.9K
14:37 3,200.80 3,202.80 3,199.60 3,201.70 3.2K
14:38 3,201.80 3,206.00 3,199.90 3,203.70 4.4K
14:39 3,202.70 3,205.00 3,201.80 3,204.20 3.0K
14:40 3,203.90 3,204.30 3,200.40 3,200.40 3.1K
14:41 3,200.90 3,202.80 3,199.80 3,202.80 3.7K
14:42 3,202.90 3,204.50 3,202.70 3,204.10 3.3K
14:43 3,203.90 3,207.20 3,203.50 3,207.20 5.1K
14:44 3,207.00 3,209.40 3,206.00 3,207.60 4.6K
14:45 3,208.40 3,210.00 3,207.50 3,208.30 4.9K
14:46 3,208.10 3,208.50 3,206.20 3,207.10 2.6K
14:47 3,207.30 3,207.90 3,205.80 3,207.40 2.4K
14:48 3,206.40 3,206.70 3,205.00 3,205.20 3.3K
14:49 3,206.90 3,207.30 3,205.50 3,207.30 2.2K
14:50 3,207.30 3,208.70 3,206.70 3,208.30 7.6K
14:51 3,208.50 3,209.50 3,206.70 3,206.70 2.8K
14:52 3,207.00 3,208.00 3,206.70 3,207.80 3.5K
14:53 3,207.90 3,208.00 3,206.70 3,207.20 2.6K
14:54 3,206.70 3,207.00 3,206.40 3,207.00 3.0K
14:55 3,207.00 3,208.00 3,204.30 3,204.30 4.5K
14:56 3,206.70 3,208.00 3,206.60 3,207.20 5.0K
14:57 3,207.60 3,210.30 3,206.50 3,207.90 18.1K
14:58 3,207.30 3,208.00 3,206.80 3,208.00 5.9K
14:59 3,207.80 3,208.20 3,207.30 3,208.20 13.5K
15:00 3,208.20 3,215.10 3,208.20 3,215.10 20.1K
15:01 3,215.00 3,216.00 3,212.70 3,214.00 19.6K
15:02 3,214.10 3,214.50 3,213.80 3,214.30 5.5K
15:03 3,214.30 3,214.70 3,213.70 3,214.60 7.0K
15:04 3,214.50 3,215.00 3,214.50 3,214.60 7.4K
15:05 3,214.90 3,214.90 3,214.70 3,214.80 4.2K
15:06 3,214.80 3,215.00 3,214.80 3,214.90 5.3K
15:07 3,215.00 3,215.00 3,214.30 3,214.30 7.5K
15:08 3,214.20 3,214.20 3,210.90 3,210.90 6.2K
15:09 3,210.80 3,210.80 3,208.90 3,210.70 11.0K
15:10 3,210.90 3,214.00 3,210.90 3,213.30 7.2K
15:11 3,213.20 3,213.40 3,213.20 3,213.40 3.8K
15:12 3,213.40 3,213.40 3,211.70 3,211.80 9.9K
15:13 3,211.30 3,211.80 3,211.30 3,211.30 4.6K
15:14 3,211.60 3,211.60 3,211.00 3,211.10 8.0K
15:15 3,211.00 3,211.70 3,211.00 3,211.50 8.7K
15:16 3,211.50 3,211.80 3,210.40 3,210.40 11.2K
15:17 3,210.20 3,210.20 3,209.60 3,209.70 5.1K
15:18 3,209.70 3,210.00 3,209.50 3,210.00 14.4K
15:19 3,208.10 3,210.00 3,208.10 3,209.90 13.8K
15:20 3,209.80 3,210.00 3,209.60 3,209.60 14.3K
15:21 3,209.00 3,210.00 3,209.00 3,210.00 5.4K
15:22 3,210.00 3,210.10 3,209.90 3,209.90 8.9K
15:23 3,210.00 3,210.00 3,209.90 3,210.00 8.5K
15:24 3,209.90 3,210.00 3,207.50 3,207.50 13.5K
15:25 3,207.40 3,209.90 3,207.10 3,209.90 8.2K
15:26 3,209.90 3,209.90 3,208.80 3,208.90 8.6K
15:27 3,209.00 3,209.00 3,208.80 3,208.80 6.4K
15:28 3,208.90 3,208.90 3,204.00 3,206.90 15.0K
15:29 3,206.90 3,211.10 3,204.60 3,211.10 5.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음