Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,207.00 3,207.00 3,207.00 3,207.00 3.6K
09:15 3,205.80 3,210.70 3,199.10 3,208.80 32.6K
09:16 3,203.40 3,208.50 3,199.30 3,208.50 8.5K
09:17 3,208.60 3,211.70 3,206.50 3,211.10 5.1K
09:18 3,211.20 3,214.90 3,209.80 3,214.00 5.7K
09:19 3,212.50 3,212.50 3,204.50 3,204.50 7.8K
09:20 3,204.00 3,206.80 3,203.40 3,204.50 10.3K
09:21 3,205.20 3,207.30 3,205.20 3,206.30 3.8K
09:22 3,206.30 3,211.00 3,206.30 3,210.00 3.9K
09:23 3,209.90 3,211.20 3,209.90 3,211.10 2.8K
09:24 3,210.50 3,210.50 3,207.70 3,207.70 2.7K
09:25 3,209.30 3,210.00 3,209.10 3,209.70 12.9K
09:26 3,210.10 3,210.10 3,205.80 3,208.30 6.8K
09:27 3,208.20 3,208.20 3,206.80 3,206.80 3.2K
09:28 3,206.10 3,206.10 3,203.70 3,203.70 4.3K
09:29 3,203.80 3,203.80 3,201.10 3,202.00 2.1K
09:30 3,201.80 3,201.80 3,201.10 3,201.20 2.0K
09:31 3,201.10 3,201.90 3,200.00 3,201.20 6.5K
09:32 3,200.50 3,200.70 3,200.10 3,200.20 3.4K
09:33 3,200.10 3,200.20 3,199.10 3,199.10 2.9K
09:34 3,198.70 3,199.10 3,198.60 3,199.10 2.8K
09:35 3,200.00 3,200.00 3,199.00 3,199.00 3.3K
09:36 3,199.10 3,199.10 3,196.10 3,196.10 3.8K
09:37 3,197.60 3,200.00 3,197.60 3,199.70 3.4K
09:38 3,199.70 3,199.70 3,196.50 3,197.20 4.6K
09:39 3,196.20 3,196.20 3,193.30 3,193.30 4.3K
09:40 3,193.50 3,193.50 3,190.90 3,192.40 4.2K
09:41 3,190.90 3,191.20 3,184.40 3,184.40 13.6K
09:42 3,183.90 3,187.10 3,183.90 3,186.50 3.1K
09:43 3,186.40 3,189.40 3,185.30 3,189.40 4.3K
09:44 3,189.60 3,190.00 3,187.00 3,189.50 3.6K
09:45 3,189.80 3,189.80 3,184.40 3,184.90 6.3K
09:46 3,185.10 3,187.30 3,185.10 3,186.20 1.7K
09:47 3,186.20 3,186.40 3,184.00 3,184.30 2.9K
09:48 3,184.40 3,185.00 3,184.30 3,184.30 1.1K
09:49 3,184.00 3,184.70 3,182.20 3,183.30 3.0K
09:50 3,183.00 3,184.80 3,182.60 3,182.60 3.1K
09:51 3,182.50 3,185.00 3,182.50 3,183.70 2.9K
09:52 3,183.70 3,184.00 3,181.70 3,184.00 5.2K
09:53 3,184.90 3,185.30 3,184.00 3,184.70 4.1K
09:54 3,184.80 3,188.60 3,184.30 3,188.20 2.6K
09:55 3,188.70 3,190.50 3,188.20 3,189.20 12.2K
09:56 3,189.20 3,189.20 3,184.40 3,187.80 2.7K
09:57 3,188.70 3,190.00 3,188.10 3,188.70 2.6K
09:58 3,188.80 3,189.70 3,188.40 3,189.50 1.3K
09:59 3,189.60 3,190.00 3,189.50 3,189.70 1.3K
10:00 3,189.70 3,190.00 3,189.70 3,189.90 2.7K
10:01 3,189.90 3,190.00 3,188.80 3,189.40 2.8K
10:02 3,189.50 3,191.50 3,189.20 3,191.50 7.0K
10:03 3,191.50 3,191.50 3,188.80 3,190.00 5.0K
10:04 3,190.00 3,190.10 3,189.40 3,189.70 1.0K
10:05 3,189.80 3,190.00 3,189.80 3,190.00 1.5K
10:06 3,190.50 3,194.70 3,190.40 3,194.10 1.7K
10:07 3,193.50 3,193.50 3,191.10 3,191.80 2.3K
10:08 3,191.80 3,195.20 3,191.80 3,195.20 2.0K
10:09 3,195.10 3,195.40 3,193.60 3,193.70 1.7K
10:10 3,193.60 3,193.70 3,193.00 3,193.30 1.1K
10:11 3,193.40 3,195.80 3,193.20 3,195.80 1.3K
10:12 3,195.00 3,195.00 3,193.80 3,193.90 1.8K
10:13 3,193.60 3,197.00 3,193.60 3,195.80 2.9K
10:14 3,196.30 3,197.30 3,194.50 3,196.00 2.5K
10:15 3,195.30 3,198.70 3,193.80 3,193.80 2.5K
10:16 3,193.90 3,197.00 3,193.90 3,196.80 3.0K
10:17 3,196.30 3,196.30 3,195.40 3,195.70 1.7K
10:18 3,195.80 3,198.00 3,195.80 3,197.90 1.5K
10:19 3,197.10 3,198.40 3,197.10 3,198.40 1.3K
10:20 3,198.30 3,198.40 3,196.10 3,196.30 2.5K
10:21 3,197.20 3,198.00 3,196.90 3,198.00 1.9K
10:22 3,197.20 3,198.60 3,197.20 3,198.60 1.1K
10:23 3,198.50 3,200.50 3,198.50 3,200.00 3.8K
10:24 3,199.90 3,200.00 3,198.60 3,199.10 1.5K
10:25 3,199.30 3,200.40 3,198.60 3,199.90 3.0K
10:26 3,199.50 3,199.50 3,197.00 3,197.90 2.6K
10:27 3,197.60 3,198.80 3,196.00 3,197.60 1.4K
10:28 3,197.80 3,199.20 3,197.70 3,199.10 2.4K
10:29 3,199.10 3,199.50 3,198.00 3,199.50 1.4K
10:30 3,199.50 3,199.50 3,198.60 3,198.60 0.7K
10:31 3,198.10 3,198.20 3,196.00 3,197.20 4.0K
10:32 3,197.80 3,197.80 3,194.40 3,194.40 2.9K
10:33 3,196.30 3,198.00 3,196.00 3,197.90 0.9K
10:34 3,198.00 3,198.00 3,195.30 3,196.10 1.6K
10:35 3,196.20 3,197.50 3,195.50 3,195.50 1.0K
10:36 3,195.30 3,195.30 3,192.70 3,193.00 2.3K
10:37 3,192.90 3,193.50 3,191.60 3,192.00 1.8K
10:38 3,192.10 3,192.20 3,190.90 3,191.80 0.7K
10:39 3,191.60 3,193.30 3,191.30 3,192.50 1.1K
10:40 3,192.50 3,196.00 3,191.90 3,191.90 1.5K
10:41 3,191.80 3,194.60 3,191.80 3,193.80 1.0K
10:42 3,193.80 3,193.80 3,191.50 3,191.70 1.5K
10:43 3,191.70 3,192.30 3,191.10 3,191.10 1.8K
10:44 3,191.60 3,192.20 3,190.40 3,190.40 0.7K
10:45 3,190.60 3,191.60 3,190.40 3,190.90 1.2K
10:46 3,191.90 3,192.60 3,191.30 3,191.40 1.1K
10:47 3,191.50 3,193.60 3,191.50 3,193.60 0.9K
10:48 3,192.80 3,192.90 3,188.70 3,189.40 5.8K
10:49 3,190.00 3,191.30 3,189.80 3,191.20 1.0K
10:50 3,191.20 3,191.50 3,189.50 3,189.50 4.8K
10:51 3,189.10 3,190.70 3,189.10 3,189.70 1.6K
10:52 3,189.10 3,190.10 3,189.10 3,190.10 1.0K
10:53 3,190.00 3,190.40 3,190.00 3,190.20 1.6K
10:54 3,190.30 3,190.80 3,190.00 3,190.00 2.2K
10:55 3,190.10 3,190.60 3,190.10 3,190.40 1.3K
10:56 3,190.50 3,190.50 3,189.10 3,189.80 2.9K
10:57 3,189.50 3,189.50 3,188.00 3,189.20 1.7K
10:58 3,189.10 3,189.50 3,188.10 3,189.50 1.2K
10:59 3,189.70 3,189.70 3,186.20 3,188.30 7.8K
11:00 3,188.10 3,189.20 3,187.20 3,189.20 5.9K
11:01 3,188.90 3,189.40 3,188.40 3,188.60 1.0K
11:02 3,188.60 3,189.00 3,187.60 3,188.50 1.9K
11:03 3,188.10 3,188.80 3,188.10 3,188.30 1.5K
11:04 3,189.50 3,190.00 3,189.00 3,189.40 2.5K
11:05 3,189.70 3,189.70 3,188.10 3,188.70 1.0K
11:06 3,188.20 3,188.80 3,188.00 3,188.60 1.0K
11:07 3,188.40 3,189.50 3,187.70 3,189.20 0.9K
11:08 3,189.00 3,189.00 3,185.90 3,187.70 2.0K
11:09 3,187.80 3,188.90 3,187.70 3,188.70 0.7K
11:10 3,188.50 3,189.40 3,188.50 3,188.60 0.9K
11:11 3,188.00 3,189.90 3,187.80 3,189.60 3.3K
11:12 3,189.40 3,189.90 3,187.90 3,188.50 1.5K
11:13 3,188.10 3,188.10 3,186.20 3,187.50 0.9K
11:14 3,187.50 3,188.70 3,186.50 3,186.80 0.8K
11:15 3,187.30 3,188.00 3,185.60 3,187.70 2.6K
11:16 3,187.90 3,187.90 3,186.50 3,186.70 1.0K
11:17 3,186.80 3,188.00 3,186.50 3,186.50 2.1K
11:18 3,185.50 3,186.90 3,185.00 3,186.50 3.4K
11:19 3,187.00 3,187.50 3,186.90 3,187.50 0.6K
11:20 3,187.40 3,187.60 3,186.20 3,187.60 1.6K
11:21 3,187.60 3,187.60 3,187.00 3,187.50 1.2K
11:22 3,187.70 3,189.40 3,187.70 3,187.90 2.3K
11:23 3,187.40 3,187.40 3,183.00 3,183.00 4.3K
11:24 3,182.40 3,182.80 3,182.00 3,182.00 2.0K
11:25 3,182.00 3,184.70 3,182.00 3,184.70 1.9K
11:26 3,185.00 3,185.00 3,183.70 3,185.00 1.4K
11:27 3,185.30 3,185.30 3,182.90 3,182.90 2.0K
11:28 3,182.90 3,183.70 3,182.50 3,182.60 1.1K
11:29 3,182.60 3,182.70 3,182.40 3,182.50 0.8K
11:30 3,182.40 3,182.90 3,182.30 3,182.30 1.2K
11:31 3,182.80 3,183.60 3,182.70 3,182.90 1.2K
11:32 3,182.90 3,182.90 3,182.50 3,182.50 0.9K
11:33 3,182.60 3,184.40 3,182.60 3,184.10 2.5K
11:34 3,184.00 3,184.00 3,183.20 3,184.00 1.3K
11:35 3,184.00 3,186.60 3,184.00 3,185.00 1.4K
11:36 3,185.00 3,185.50 3,183.20 3,185.00 1.2K
11:37 3,185.00 3,185.20 3,183.40 3,184.00 0.9K
11:38 3,184.00 3,184.10 3,182.70 3,182.70 2.0K
11:39 3,182.60 3,183.00 3,182.60 3,182.60 0.8K
11:40 3,182.70 3,183.30 3,182.60 3,182.60 1.5K
11:41 3,182.70 3,183.90 3,182.60 3,183.90 1.1K
11:42 3,183.50 3,184.10 3,183.00 3,183.00 1.2K
11:43 3,183.30 3,185.10 3,183.00 3,185.10 1.3K
11:44 3,185.40 3,185.80 3,185.00 3,185.10 0.8K
11:45 3,185.00 3,187.70 3,185.00 3,187.70 0.7K
11:46 3,187.70 3,187.80 3,187.50 3,187.60 1.1K
11:47 3,187.60 3,187.80 3,186.50 3,186.70 2.1K
11:48 3,186.70 3,188.60 3,186.70 3,187.20 1.0K
11:49 3,187.40 3,187.80 3,187.00 3,187.80 0.6K
11:50 3,187.40 3,193.10 3,186.70 3,193.10 2.6K
11:51 3,192.50 3,193.00 3,191.50 3,192.30 1.5K
11:52 3,191.80 3,193.00 3,191.50 3,191.50 3.0K
11:53 3,190.50 3,192.00 3,190.10 3,191.20 1.7K
11:54 3,191.50 3,192.00 3,191.30 3,191.50 0.5K
11:55 3,191.50 3,192.00 3,191.20 3,191.20 1.5K
11:56 3,191.10 3,191.10 3,189.70 3,190.40 2.4K
11:57 3,190.60 3,190.80 3,189.70 3,189.80 0.6K
11:58 3,188.90 3,188.90 3,184.80 3,188.10 9.4K
11:59 3,188.20 3,188.70 3,187.80 3,188.70 1.2K
12:00 3,188.80 3,188.80 3,188.00 3,188.60 0.4K
12:01 3,187.80 3,187.90 3,186.00 3,186.00 1.8K
12:02 3,185.80 3,186.00 3,183.00 3,183.10 1.6K
12:03 3,183.00 3,183.00 3,179.10 3,180.20 12.8K
12:04 3,180.00 3,180.20 3,177.60 3,179.40 3.6K
12:05 3,179.30 3,180.00 3,179.00 3,180.00 1.0K
12:06 3,179.90 3,181.00 3,179.70 3,180.00 2.2K
12:07 3,179.90 3,180.00 3,179.90 3,179.90 0.9K
12:08 3,179.90 3,180.90 3,179.90 3,180.60 2.1K
12:09 3,180.30 3,180.60 3,180.00 3,180.00 1.8K
12:10 3,180.10 3,180.10 3,178.40 3,179.30 2.3K
12:11 3,179.10 3,180.00 3,179.10 3,180.00 1.0K
12:12 3,179.30 3,179.70 3,179.30 3,179.50 1.9K
12:13 3,179.40 3,180.00 3,178.20 3,179.50 1.7K
12:14 3,179.60 3,179.60 3,179.00 3,179.10 1.1K
12:15 3,179.10 3,179.10 3,176.00 3,177.10 6.7K
12:16 3,176.30 3,176.30 3,174.40 3,175.00 4.6K
12:17 3,175.50 3,176.50 3,174.20 3,176.10 1.8K
12:18 3,176.10 3,177.20 3,174.20 3,177.20 2.0K
12:19 3,176.70 3,179.00 3,176.70 3,177.90 2.2K
12:20 3,177.90 3,179.10 3,177.60 3,178.80 2.9K
12:21 3,179.60 3,179.70 3,177.90 3,177.90 1.3K
12:22 3,178.00 3,179.90 3,177.60 3,178.00 1.8K
12:23 3,177.50 3,178.20 3,177.50 3,178.00 1.0K
12:24 3,177.80 3,179.30 3,177.80 3,178.60 0.6K
12:25 3,179.80 3,179.80 3,177.70 3,178.10 1.3K
12:26 3,178.60 3,179.20 3,178.50 3,179.10 1.0K
12:27 3,179.10 3,180.80 3,179.10 3,180.20 3.1K
12:28 3,180.10 3,180.10 3,179.00 3,179.30 1.8K
12:29 3,179.40 3,179.60 3,179.30 3,179.60 0.8K
12:30 3,179.80 3,179.80 3,179.00 3,179.10 1.5K
12:31 3,179.10 3,179.20 3,178.70 3,179.10 1.3K
12:32 3,179.10 3,179.10 3,178.20 3,178.70 2.8K
12:33 3,178.50 3,179.20 3,178.10 3,178.10 3.3K
12:34 3,178.00 3,178.10 3,177.70 3,177.80 1.9K
12:35 3,178.90 3,179.90 3,178.10 3,178.20 2.4K
12:36 3,177.90 3,177.90 3,177.10 3,177.10 1.8K
12:37 3,177.00 3,178.50 3,177.00 3,177.50 2.0K
12:38 3,177.60 3,177.90 3,177.20 3,177.30 1.5K
12:39 3,177.30 3,177.40 3,176.50 3,176.80 1.5K
12:40 3,176.70 3,179.10 3,176.70 3,177.70 1.4K
12:41 3,177.90 3,177.90 3,177.60 3,177.70 1.1K
12:42 3,177.60 3,178.00 3,177.60 3,177.60 0.5K
12:43 3,177.60 3,179.10 3,177.40 3,177.40 3.2K
12:44 3,177.80 3,178.00 3,177.40 3,178.00 1.0K
12:45 3,177.90 3,178.30 3,177.80 3,178.30 1.0K
12:46 3,178.10 3,178.20 3,177.00 3,177.00 1.0K
12:47 3,177.00 3,178.00 3,176.00 3,176.00 2.5K
12:48 3,176.00 3,176.30 3,175.50 3,176.30 1.3K
12:49 3,176.50 3,177.20 3,176.40 3,177.20 0.6K
12:50 3,177.30 3,179.30 3,177.30 3,179.30 8.1K
12:51 3,179.70 3,179.70 3,176.80 3,176.80 15.0K
12:52 3,176.80 3,177.40 3,176.60 3,176.60 3.9K
12:53 3,176.70 3,178.90 3,176.60 3,177.70 6.6K
12:54 3,177.60 3,180.30 3,177.60 3,179.90 6.4K
12:55 3,180.00 3,182.30 3,179.80 3,180.70 15.4K
12:56 3,180.50 3,182.60 3,179.70 3,182.30 10.9K
12:57 3,182.40 3,183.90 3,180.00 3,180.00 3.0K
12:58 3,180.10 3,180.10 3,178.10 3,179.60 13.2K
12:59 3,179.50 3,179.60 3,177.40 3,179.10 3.9K
13:00 3,178.20 3,179.60 3,178.20 3,179.10 1.0K
13:01 3,178.90 3,178.90 3,177.10 3,177.90 1.4K
13:02 3,177.90 3,177.90 3,172.70 3,174.40 6.5K
13:03 3,174.40 3,175.30 3,173.60 3,173.60 2.7K
13:04 3,174.30 3,175.90 3,173.90 3,175.20 4.7K
13:05 3,175.20 3,175.90 3,175.20 3,175.20 1.1K
13:06 3,174.10 3,177.90 3,174.00 3,176.60 2.0K
13:07 3,176.70 3,176.70 3,173.50 3,173.90 2.6K
13:08 3,173.80 3,175.40 3,171.70 3,175.00 9.1K
13:09 3,174.80 3,176.80 3,174.80 3,175.90 12.4K
13:10 3,176.10 3,176.10 3,175.00 3,175.00 2.5K
13:11 3,177.60 3,177.60 3,175.00 3,176.00 3.8K
13:12 3,176.00 3,176.20 3,174.70 3,176.10 2.6K
13:13 3,176.10 3,176.10 3,174.40 3,175.40 1.4K
13:14 3,175.60 3,175.80 3,174.50 3,174.50 1.3K
13:15 3,175.20 3,176.10 3,174.50 3,176.10 4.5K
13:16 3,176.10 3,176.20 3,176.00 3,176.10 0.9K
13:17 3,176.20 3,177.40 3,176.00 3,176.00 1.3K
13:18 3,176.00 3,176.00 3,175.00 3,175.30 1.4K
13:19 3,175.30 3,176.20 3,175.00 3,175.80 1.6K
13:20 3,175.10 3,176.50 3,175.00 3,176.50 1.5K
13:21 3,177.40 3,177.50 3,177.00 3,177.30 2.1K
13:22 3,177.30 3,177.50 3,176.70 3,176.70 1.1K
13:23 3,176.60 3,177.40 3,175.50 3,177.40 1.6K
13:24 3,177.40 3,177.40 3,176.40 3,176.40 1.3K
13:25 3,176.80 3,176.80 3,175.70 3,175.70 1.0K
13:26 3,175.80 3,175.80 3,175.00 3,175.00 2.0K
13:27 3,175.00 3,175.50 3,174.50 3,174.50 3.5K
13:28 3,174.60 3,176.30 3,173.40 3,176.30 16.0K
13:29 3,175.80 3,175.90 3,175.80 3,175.80 1.8K
13:30 3,175.80 3,176.10 3,175.60 3,175.80 1.3K
13:31 3,175.80 3,178.50 3,175.30 3,178.00 3.1K
13:32 3,178.00 3,178.90 3,177.80 3,177.90 5.5K
13:33 3,177.80 3,179.00 3,177.60 3,177.70 4.0K
13:34 3,177.70 3,178.90 3,177.20 3,177.90 3.0K
13:35 3,178.20 3,179.40 3,177.00 3,177.00 13.6K
13:36 3,177.00 3,179.80 3,177.00 3,177.90 6.6K
13:37 3,177.90 3,178.60 3,176.40 3,176.40 1.8K
13:38 3,176.40 3,178.60 3,176.40 3,177.50 2.5K
13:39 3,178.60 3,179.00 3,177.70 3,177.70 1.7K
13:40 3,178.00 3,178.60 3,177.50 3,177.90 1.6K
13:41 3,178.00 3,178.00 3,177.30 3,177.50 1.6K
13:42 3,177.30 3,177.60 3,177.00 3,177.30 2.0K
13:43 3,178.80 3,178.80 3,175.60 3,175.60 3.3K
13:44 3,175.90 3,176.20 3,175.50 3,175.50 5.4K
13:45 3,175.40 3,175.40 3,172.00 3,172.40 5.9K
13:46 3,172.40 3,172.60 3,171.70 3,171.70 2.9K
13:47 3,171.80 3,172.80 3,169.00 3,170.00 10.3K
13:48 3,170.00 3,170.00 3,166.80 3,169.60 6.8K
13:49 3,169.70 3,170.40 3,168.60 3,168.90 2.2K
13:50 3,169.00 3,169.00 3,166.40 3,167.80 4.5K
13:51 3,167.20 3,169.00 3,167.20 3,169.00 2.4K
13:52 3,169.70 3,170.00 3,168.10 3,168.90 2.4K
13:53 3,168.90 3,169.00 3,165.20 3,165.20 5.9K
13:54 3,165.50 3,166.20 3,162.00 3,162.10 11.3K
13:55 3,161.70 3,164.00 3,161.70 3,164.00 9.8K
13:56 3,165.40 3,166.10 3,165.00 3,166.00 4.5K
13:57 3,165.90 3,165.90 3,163.70 3,165.50 2.5K
13:58 3,165.50 3,167.10 3,165.00 3,165.10 6.8K
13:59 3,165.00 3,167.10 3,165.00 3,167.10 2.3K
14:00 3,167.80 3,168.90 3,166.40 3,166.50 4.4K
14:01 3,167.20 3,168.00 3,165.10 3,168.00 3.5K
14:02 3,167.30 3,167.30 3,165.30 3,165.60 9.6K
14:03 3,166.00 3,166.30 3,163.10 3,163.10 32.1K
14:04 3,162.90 3,164.90 3,162.90 3,164.00 12.8K
14:05 3,164.00 3,166.00 3,164.00 3,165.40 4.9K
14:06 3,165.40 3,165.60 3,164.10 3,164.10 5.0K
14:07 3,164.20 3,165.00 3,164.20 3,164.80 2.6K
14:08 3,164.50 3,166.10 3,164.20 3,165.20 6.6K
14:09 3,165.10 3,165.20 3,164.80 3,165.00 3.7K
14:10 3,165.00 3,165.60 3,164.70 3,164.90 4.3K
14:11 3,164.90 3,165.00 3,164.30 3,164.30 1.8K
14:12 3,164.40 3,164.90 3,161.50 3,161.50 8.4K
14:13 3,161.00 3,164.60 3,158.60 3,163.50 18.2K
14:14 3,163.30 3,164.30 3,162.50 3,164.30 2.2K
14:15 3,164.50 3,164.50 3,162.30 3,162.30 11.6K
14:16 3,162.30 3,163.40 3,160.20 3,160.80 9.5K
14:17 3,160.70 3,162.80 3,160.70 3,162.30 11.5K
14:18 3,162.00 3,162.90 3,161.50 3,162.90 7.2K
14:19 3,163.10 3,163.10 3,161.70 3,161.90 5.8K
14:20 3,161.90 3,163.50 3,160.50 3,161.90 6.8K
14:21 3,161.60 3,163.10 3,160.80 3,160.80 6.0K
14:22 3,161.00 3,161.00 3,160.70 3,160.80 3.9K
14:23 3,160.80 3,161.00 3,160.70 3,161.00 2.6K
14:24 3,160.70 3,161.00 3,160.70 3,160.90 2.8K
14:25 3,161.00 3,161.00 3,159.40 3,159.50 5.5K
14:26 3,159.60 3,161.10 3,159.00 3,160.00 3.7K
14:27 3,159.30 3,159.50 3,159.10 3,159.50 1.8K
14:28 3,159.60 3,160.00 3,157.90 3,157.90 3.1K
14:29 3,157.10 3,157.10 3,156.00 3,156.00 10.2K
14:30 3,156.20 3,156.90 3,153.80 3,156.40 8.9K
14:31 3,156.40 3,156.60 3,154.70 3,155.60 3.1K
14:32 3,155.50 3,155.90 3,150.10 3,154.10 13.3K
14:33 3,150.70 3,157.30 3,150.60 3,157.00 10.6K
14:34 3,156.40 3,158.10 3,154.30 3,158.10 8.4K
14:35 3,158.20 3,162.10 3,158.20 3,158.70 6.8K
14:36 3,159.50 3,160.70 3,158.00 3,159.30 6.1K
14:37 3,159.30 3,160.80 3,159.10 3,159.10 1.3K
14:38 3,160.00 3,160.90 3,158.70 3,160.70 2.9K
14:39 3,160.80 3,161.20 3,160.80 3,160.90 5.8K
14:40 3,160.60 3,162.50 3,160.60 3,161.10 5.2K
14:41 3,161.00 3,161.20 3,160.70 3,161.00 6.6K
14:42 3,161.20 3,162.90 3,161.20 3,162.10 6.9K
14:43 3,162.10 3,162.20 3,161.00 3,161.00 6.9K
14:44 3,161.50 3,161.60 3,159.20 3,160.20 14.9K
14:45 3,160.50 3,161.00 3,160.00 3,160.50 4.2K
14:46 3,160.70 3,161.00 3,159.00 3,159.00 2.0K
14:47 3,159.00 3,159.30 3,158.50 3,158.50 2.1K
14:48 3,158.80 3,159.90 3,158.20 3,159.40 2.1K
14:49 3,159.40 3,161.00 3,159.40 3,160.50 3.4K
14:50 3,160.30 3,161.00 3,159.00 3,159.80 2.5K
14:51 3,161.00 3,161.00 3,158.90 3,159.60 2.0K
14:52 3,159.60 3,161.00 3,159.50 3,161.00 2.0K
14:53 3,161.00 3,161.10 3,159.80 3,160.00 1.7K
14:54 3,160.70 3,161.40 3,159.30 3,161.40 3.4K
14:55 3,161.00 3,162.10 3,160.80 3,161.30 3.5K
14:56 3,161.00 3,161.00 3,159.10 3,159.80 4.5K
14:57 3,159.50 3,160.00 3,158.80 3,160.00 2.3K
14:58 3,159.90 3,159.90 3,157.00 3,157.40 2.7K
14:59 3,157.60 3,159.90 3,157.40 3,159.90 1.7K
15:00 3,159.90 3,159.90 3,156.80 3,157.90 7.4K
15:01 3,157.90 3,157.90 3,156.10 3,156.20 3.9K
15:02 3,156.00 3,156.20 3,154.60 3,154.60 10.4K
15:03 3,154.20 3,154.20 3,149.50 3,149.50 15.2K
15:04 3,149.30 3,149.80 3,148.90 3,149.70 16.3K
15:05 3,149.70 3,154.10 3,149.10 3,150.90 40.1K
15:06 3,150.40 3,151.10 3,149.40 3,150.00 17.1K
15:07 3,149.70 3,149.70 3,144.10 3,145.80 14.3K
15:08 3,145.50 3,145.50 3,143.80 3,144.40 12.1K
15:09 3,144.00 3,146.90 3,143.00 3,143.00 16.1K
15:10 3,145.00 3,145.00 3,140.90 3,142.30 19.4K
15:11 3,142.30 3,142.30 3,140.00 3,140.50 27.3K
15:12 3,140.40 3,140.90 3,139.00 3,140.00 11.7K
15:13 3,139.80 3,140.00 3,138.00 3,138.60 11.1K
15:14 3,138.60 3,140.00 3,138.60 3,139.80 10.2K
15:15 3,140.00 3,141.50 3,138.80 3,141.50 22.8K
15:16 3,140.50 3,140.70 3,137.70 3,138.40 31.9K
15:17 3,139.20 3,144.10 3,139.20 3,142.00 48.1K
15:18 3,142.10 3,144.60 3,140.90 3,143.20 16.7K
15:19 3,145.00 3,145.40 3,143.00 3,143.00 12.0K
15:20 3,143.10 3,144.40 3,142.10 3,143.40 21.0K
15:21 3,143.00 3,143.00 3,140.30 3,141.10 13.5K
15:22 3,141.20 3,141.70 3,140.40 3,140.40 11.7K
15:23 3,140.70 3,143.20 3,139.70 3,143.20 16.0K
15:24 3,143.60 3,145.80 3,141.10 3,145.80 11.2K
15:25 3,145.80 3,146.40 3,144.10 3,144.10 7.6K
15:26 3,144.20 3,144.20 3,139.80 3,139.90 6.8K
15:27 3,140.00 3,140.00 3,139.00 3,139.90 9.6K
15:28 3,140.00 3,140.00 3,139.20 3,140.00 4.8K
15:29 3,140.00 3,144.20 3,139.90 3,144.20 3.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음