Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,150.90 3,150.90 3,150.90 3,150.90 3.8K
09:15 3,146.70 3,147.10 3,139.20 3,139.20 16.5K
09:16 3,137.20 3,147.90 3,135.90 3,141.90 16.0K
09:17 3,143.70 3,146.80 3,135.40 3,141.50 9.8K
09:18 3,139.80 3,141.30 3,136.00 3,136.70 7.2K
09:19 3,137.60 3,141.80 3,136.50 3,141.70 7.9K
09:20 3,145.00 3,145.00 3,141.30 3,143.60 5.1K
09:21 3,144.00 3,146.50 3,143.80 3,145.70 4.7K
09:22 3,144.50 3,149.80 3,144.50 3,148.00 15.4K
09:23 3,146.50 3,153.70 3,146.50 3,150.60 6.5K
09:24 3,150.10 3,151.70 3,145.40 3,146.20 3.0K
09:25 3,145.60 3,148.00 3,145.00 3,146.10 4.6K
09:26 3,146.00 3,148.60 3,144.10 3,147.20 3.4K
09:27 3,147.10 3,150.00 3,146.30 3,150.00 3.1K
09:28 3,150.00 3,150.90 3,146.10 3,146.90 3.4K
09:29 3,149.90 3,150.00 3,142.30 3,143.50 6.1K
09:30 3,144.10 3,148.50 3,141.90 3,144.40 6.4K
09:31 3,145.00 3,145.00 3,137.60 3,141.40 7.3K
09:32 3,141.30 3,146.60 3,141.30 3,143.40 3.7K
09:33 3,142.20 3,144.60 3,140.00 3,143.80 4.1K
09:34 3,144.40 3,148.40 3,142.10 3,147.50 1.3K
09:35 3,146.80 3,147.50 3,143.90 3,146.40 3.7K
09:36 3,144.90 3,145.10 3,143.00 3,143.70 1.7K
09:37 3,143.00 3,143.90 3,135.50 3,135.50 5.1K
09:38 3,135.00 3,135.60 3,130.30 3,133.60 6.9K
09:39 3,133.00 3,134.90 3,131.50 3,134.10 3.4K
09:40 3,134.10 3,140.00 3,134.10 3,138.50 1.1K
09:41 3,139.90 3,142.10 3,138.00 3,138.50 3.3K
09:42 3,139.00 3,141.40 3,138.00 3,138.20 1.1K
09:43 3,139.50 3,141.10 3,138.70 3,139.10 1.6K
09:44 3,139.00 3,140.00 3,138.10 3,140.00 1.4K
09:45 3,139.20 3,140.00 3,138.40 3,139.80 1.1K
09:46 3,139.70 3,141.00 3,139.70 3,140.60 2.8K
09:47 3,140.30 3,140.30 3,137.00 3,139.50 1.2K
09:48 3,139.30 3,141.90 3,139.30 3,141.20 2.0K
09:49 3,140.40 3,140.40 3,135.20 3,135.20 1.2K
09:50 3,139.80 3,139.80 3,137.10 3,139.30 2.3K
09:51 3,138.10 3,143.20 3,137.90 3,139.40 2.6K
09:52 3,140.70 3,143.00 3,140.20 3,142.40 1.1K
09:53 3,146.20 3,148.30 3,145.80 3,147.90 4.3K
09:54 3,147.50 3,154.00 3,147.50 3,154.00 7.4K
09:55 3,154.00 3,157.80 3,153.20 3,153.40 9.9K
09:56 3,154.50 3,158.90 3,153.60 3,157.70 4.1K
09:57 3,158.40 3,158.40 3,154.60 3,155.10 2.8K
09:58 3,155.20 3,155.50 3,153.00 3,155.30 2.3K
09:59 3,155.20 3,156.40 3,153.20 3,155.60 5.1K
10:00 3,155.80 3,158.00 3,155.80 3,158.00 1.7K
10:01 3,158.50 3,163.80 3,158.50 3,160.20 7.8K
10:02 3,161.30 3,161.30 3,156.90 3,157.30 4.7K
10:03 3,158.40 3,158.70 3,156.80 3,157.10 1.7K
10:04 3,156.30 3,158.80 3,154.50 3,155.70 4.2K
10:05 3,157.80 3,157.80 3,155.50 3,155.70 0.4K
10:06 3,157.60 3,159.80 3,156.30 3,157.90 3.0K
10:07 3,155.60 3,156.20 3,154.10 3,154.80 0.5K
10:08 3,155.40 3,156.00 3,155.40 3,155.80 0.7K
10:09 3,155.80 3,158.40 3,155.20 3,157.30 1.0K
10:10 3,157.80 3,159.00 3,157.70 3,159.00 0.6K
10:11 3,156.30 3,159.90 3,155.70 3,159.90 6.1K
10:12 3,159.60 3,160.00 3,157.50 3,157.50 0.8K
10:13 3,157.10 3,159.80 3,157.10 3,159.20 0.5K
10:14 3,158.60 3,163.30 3,158.60 3,163.00 2.8K
10:15 3,162.70 3,167.00 3,162.70 3,164.40 10.3K
10:16 3,164.40 3,164.90 3,160.00 3,160.90 2.8K
10:17 3,159.30 3,164.00 3,159.30 3,164.00 5.1K
10:18 3,164.70 3,165.60 3,163.60 3,165.00 2.0K
10:19 3,165.70 3,165.70 3,163.00 3,164.00 2.4K
10:20 3,164.00 3,164.00 3,162.30 3,162.90 0.7K
10:21 3,163.60 3,164.50 3,161.20 3,162.30 1.1K
10:22 3,161.80 3,162.80 3,160.80 3,161.50 0.6K
10:23 3,163.80 3,164.20 3,162.70 3,164.20 1.0K
10:24 3,165.00 3,170.00 3,164.90 3,168.80 11.0K
10:25 3,168.80 3,169.70 3,161.70 3,161.80 5.8K
10:26 3,161.00 3,163.30 3,158.50 3,161.70 5.9K
10:27 3,161.50 3,161.80 3,159.40 3,159.50 1.8K
10:28 3,158.90 3,167.50 3,158.60 3,166.50 2.9K
10:29 3,166.50 3,168.70 3,166.50 3,167.90 1.9K
10:30 3,167.90 3,169.70 3,165.30 3,165.30 1.6K
10:31 3,166.80 3,170.00 3,165.50 3,169.10 1.2K
10:32 3,168.60 3,169.90 3,166.90 3,169.90 1.6K
10:33 3,169.10 3,169.10 3,164.90 3,165.70 7.5K
10:34 3,166.30 3,166.90 3,164.80 3,165.00 10.1K
10:35 3,163.00 3,165.00 3,162.30 3,164.30 6.0K
10:36 3,164.60 3,166.10 3,163.90 3,163.90 7.1K
10:37 3,163.80 3,164.90 3,162.80 3,162.80 1.9K
10:38 3,162.80 3,163.90 3,162.80 3,163.30 0.6K
10:39 3,163.90 3,165.00 3,163.60 3,164.80 1.7K
10:40 3,165.00 3,165.00 3,164.00 3,164.00 0.5K
10:41 3,163.60 3,164.40 3,163.00 3,163.60 0.7K
10:42 3,163.80 3,164.90 3,163.70 3,164.60 1.3K
10:43 3,164.60 3,164.90 3,162.70 3,162.80 1.7K
10:44 3,162.80 3,164.70 3,162.60 3,162.60 0.6K
10:45 3,162.40 3,165.00 3,162.40 3,165.00 0.7K
10:46 3,164.10 3,165.00 3,162.40 3,164.50 1.5K
10:47 3,164.50 3,164.80 3,163.60 3,164.00 0.4K
10:48 3,163.30 3,163.30 3,161.10 3,161.20 5.1K
10:49 3,161.20 3,161.40 3,160.00 3,161.20 4.1K
10:50 3,160.50 3,163.00 3,160.10 3,161.10 1.9K
10:51 3,161.20 3,162.90 3,160.00 3,162.90 3.9K
10:52 3,163.00 3,164.90 3,162.90 3,164.00 1.2K
10:53 3,163.70 3,163.80 3,161.00 3,161.00 7.6K
10:54 3,160.80 3,162.00 3,158.00 3,158.00 6.9K
10:55 3,158.00 3,161.00 3,158.00 3,158.80 4.9K
10:56 3,158.80 3,159.40 3,156.00 3,156.40 6.4K
10:57 3,156.40 3,158.00 3,156.00 3,157.30 9.9K
10:58 3,156.90 3,159.70 3,156.90 3,158.70 3.3K
10:59 3,159.40 3,160.00 3,158.80 3,159.00 1.7K
11:00 3,159.00 3,160.00 3,158.50 3,159.90 9.6K
11:01 3,158.60 3,160.00 3,158.60 3,159.20 4.4K
11:02 3,159.20 3,160.00 3,158.10 3,159.80 1.5K
11:03 3,159.90 3,160.00 3,158.10 3,158.10 2.4K
11:04 3,159.10 3,159.80 3,157.40 3,159.00 1.4K
11:05 3,158.00 3,159.30 3,157.70 3,158.80 1.8K
11:06 3,159.00 3,160.00 3,157.70 3,159.00 0.8K
11:07 3,159.00 3,159.60 3,158.10 3,158.30 1.5K
11:08 3,158.40 3,159.80 3,158.00 3,158.30 1.6K
11:09 3,158.10 3,160.00 3,158.10 3,159.10 1.9K
11:10 3,158.00 3,159.70 3,157.00 3,159.10 1.4K
11:11 3,159.90 3,159.90 3,157.50 3,157.50 2.4K
11:12 3,158.30 3,158.30 3,153.30 3,155.00 4.0K
11:13 3,154.90 3,155.00 3,151.50 3,154.00 4.2K
11:14 3,152.80 3,154.80 3,152.80 3,153.60 1.6K
11:15 3,153.80 3,154.00 3,152.80 3,152.90 2.2K
11:16 3,152.50 3,155.00 3,152.50 3,154.40 2.9K
11:17 3,154.40 3,156.00 3,154.00 3,155.50 2.3K
11:18 3,155.50 3,159.00 3,155.40 3,158.90 2.1K
11:19 3,158.50 3,159.00 3,157.50 3,159.00 2.5K
11:20 3,159.00 3,159.70 3,157.90 3,158.20 9.9K
11:21 3,158.00 3,160.00 3,157.90 3,158.50 1.8K
11:22 3,158.50 3,159.80 3,157.90 3,157.90 1.4K
11:23 3,158.90 3,160.00 3,158.10 3,159.10 1.0K
11:24 3,159.70 3,159.90 3,159.00 3,159.20 1.5K
11:25 3,159.00 3,160.00 3,158.40 3,158.70 2.3K
11:26 3,158.70 3,160.00 3,158.10 3,158.10 2.4K
11:27 3,158.10 3,159.20 3,158.00 3,158.90 1.2K
11:28 3,158.90 3,160.00 3,158.20 3,160.00 0.8K
11:29 3,159.80 3,160.00 3,159.00 3,160.00 1.2K
11:30 3,159.50 3,160.70 3,158.90 3,160.70 1.9K
11:31 3,159.90 3,160.50 3,158.70 3,158.80 0.7K
11:32 3,158.80 3,160.20 3,158.00 3,159.10 0.7K
11:33 3,159.10 3,160.00 3,158.80 3,158.80 0.7K
11:34 3,158.90 3,160.00 3,158.50 3,159.20 0.7K
11:35 3,156.60 3,157.70 3,153.90 3,155.90 9.5K
11:36 3,156.30 3,158.10 3,156.10 3,156.10 1.2K
11:37 3,156.10 3,158.10 3,156.00 3,158.00 0.6K
11:38 3,158.80 3,158.80 3,157.10 3,157.10 0.8K
11:39 3,157.20 3,158.50 3,157.10 3,157.70 0.7K
11:40 3,157.70 3,158.90 3,157.10 3,158.90 0.5K
11:41 3,158.50 3,159.40 3,157.10 3,157.20 1.0K
11:42 3,157.20 3,158.00 3,156.80 3,157.80 0.5K
11:43 3,157.80 3,157.80 3,156.10 3,156.10 1.3K
11:44 3,156.10 3,157.40 3,156.10 3,156.80 0.6K
11:45 3,156.80 3,157.00 3,156.10 3,156.80 0.6K
11:46 3,157.00 3,157.90 3,155.00 3,156.60 0.8K
11:47 3,156.60 3,157.90 3,155.80 3,157.40 0.6K
11:48 3,157.40 3,157.70 3,156.20 3,156.90 0.5K
11:49 3,156.90 3,157.70 3,156.10 3,156.70 0.6K
11:50 3,156.70 3,158.00 3,155.90 3,157.30 0.6K
11:51 3,155.70 3,157.40 3,155.20 3,157.00 1.0K
11:52 3,156.10 3,157.30 3,156.00 3,156.10 0.6K
11:53 3,156.10 3,156.90 3,155.10 3,155.10 1.7K
11:54 3,155.00 3,157.00 3,155.00 3,156.20 1.1K
11:55 3,156.20 3,157.60 3,156.20 3,157.40 0.5K
11:56 3,157.40 3,158.00 3,157.00 3,157.00 0.9K
11:57 3,157.20 3,158.00 3,157.20 3,157.70 0.5K
11:58 3,157.40 3,158.00 3,157.10 3,157.80 1.0K
11:59 3,157.80 3,158.00 3,157.70 3,157.80 3.2K
12:00 3,157.80 3,159.00 3,156.80 3,156.80 3.1K
12:01 3,156.80 3,158.30 3,156.80 3,157.90 7.5K
12:02 3,157.90 3,158.00 3,157.40 3,157.60 0.6K
12:03 3,157.90 3,157.90 3,155.60 3,156.40 1.0K
12:04 3,156.40 3,157.70 3,154.00 3,157.30 22.9K
12:05 3,156.00 3,157.20 3,155.60 3,156.30 0.6K
12:06 3,156.30 3,157.90 3,156.30 3,156.40 0.5K
12:07 3,156.40 3,157.90 3,156.40 3,157.00 0.8K
12:08 3,157.90 3,157.90 3,157.00 3,157.80 0.6K
12:09 3,158.00 3,158.00 3,156.50 3,156.60 1.0K
12:10 3,157.70 3,158.00 3,156.40 3,157.30 4.1K
12:11 3,156.90 3,157.50 3,155.90 3,157.40 1.2K
12:12 3,157.40 3,157.50 3,156.40 3,157.30 1.2K
12:13 3,157.30 3,157.50 3,157.30 3,157.30 0.7K
12:14 3,157.50 3,157.50 3,157.00 3,157.50 0.7K
12:15 3,157.50 3,157.50 3,157.30 3,157.50 1.6K
12:16 3,157.50 3,157.50 3,155.70 3,155.70 14.7K
12:17 3,156.70 3,157.50 3,156.70 3,157.30 0.9K
12:18 3,157.20 3,157.40 3,156.00 3,156.90 0.8K
12:19 3,156.60 3,156.90 3,154.00 3,154.20 1.5K
12:20 3,154.30 3,154.30 3,150.50 3,152.10 4.7K
12:21 3,152.40 3,155.00 3,152.40 3,154.70 1.8K
12:22 3,155.10 3,156.20 3,153.70 3,155.10 1.1K
12:23 3,155.40 3,157.00 3,155.30 3,156.70 0.9K
12:24 3,156.50 3,157.00 3,156.00 3,156.00 1.0K
12:25 3,156.30 3,156.30 3,154.80 3,155.70 1.2K
12:26 3,156.10 3,156.70 3,155.60 3,156.00 0.8K
12:27 3,156.50 3,157.00 3,155.70 3,156.40 2.4K
12:28 3,155.70 3,156.50 3,155.40 3,155.80 1.6K
12:29 3,156.30 3,157.00 3,155.70 3,156.10 1.2K
12:30 3,156.10 3,157.00 3,155.00 3,155.00 1.7K
12:31 3,155.00 3,156.00 3,154.10 3,154.70 0.9K
12:32 3,154.70 3,155.50 3,153.20 3,153.30 1.4K
12:33 3,153.30 3,154.70 3,153.00 3,153.20 1.5K
12:34 3,153.60 3,155.60 3,153.20 3,153.70 2.0K
12:35 3,154.00 3,156.30 3,154.00 3,156.20 1.2K
12:36 3,156.00 3,157.50 3,156.00 3,156.70 1.5K
12:37 3,156.20 3,157.40 3,156.10 3,157.20 1.5K
12:38 3,157.00 3,157.90 3,156.10 3,157.10 1.2K
12:39 3,157.80 3,158.00 3,157.40 3,157.50 1.8K
12:40 3,157.60 3,158.00 3,157.40 3,157.40 2.7K
12:41 3,157.10 3,158.10 3,156.90 3,157.90 1.4K
12:42 3,157.50 3,158.30 3,157.50 3,157.90 1.3K
12:43 3,157.90 3,158.00 3,156.90 3,157.60 7.5K
12:44 3,157.30 3,158.30 3,157.30 3,158.30 2.3K
12:45 3,157.20 3,159.40 3,156.60 3,157.50 21.1K
12:46 3,157.00 3,158.00 3,156.60 3,157.40 4.9K
12:47 3,157.70 3,158.00 3,157.50 3,157.60 1.5K
12:48 3,157.70 3,158.00 3,156.90 3,157.70 3.2K
12:49 3,157.30 3,158.00 3,157.30 3,157.90 1.5K
12:50 3,157.60 3,158.00 3,157.30 3,157.60 2.2K
12:51 3,156.80 3,158.00 3,156.80 3,157.40 1.2K
12:52 3,156.90 3,157.40 3,155.00 3,155.60 5.7K
12:53 3,155.60 3,156.00 3,155.40 3,155.60 4.1K
12:54 3,155.60 3,157.80 3,155.50 3,157.40 8.6K
12:55 3,157.40 3,160.00 3,157.40 3,159.40 1.8K
12:56 3,159.40 3,160.60 3,158.00 3,160.60 2.7K
12:57 3,160.10 3,161.20 3,159.90 3,159.90 3.1K
12:58 3,159.40 3,161.40 3,159.40 3,160.90 4.9K
12:59 3,160.80 3,160.80 3,159.00 3,159.30 5.2K
13:00 3,158.90 3,159.30 3,158.30 3,159.00 21.6K
13:01 3,158.80 3,167.50 3,158.80 3,163.70 25.0K
13:02 3,163.50 3,170.30 3,163.50 3,167.40 14.5K
13:03 3,167.60 3,169.70 3,166.30 3,166.70 4.1K
13:04 3,163.60 3,166.70 3,163.40 3,166.30 8.9K
13:05 3,167.20 3,167.60 3,162.50 3,162.50 11.3K
13:06 3,162.50 3,162.60 3,158.20 3,159.10 29.6K
13:07 3,158.90 3,161.40 3,158.90 3,159.40 4.7K
13:08 3,159.80 3,162.50 3,159.80 3,160.30 3.0K
13:09 3,159.50 3,160.00 3,158.30 3,159.60 4.7K
13:10 3,159.30 3,160.40 3,158.40 3,158.40 2.1K
13:11 3,158.80 3,160.00 3,156.60 3,157.70 3.0K
13:12 3,157.60 3,158.80 3,157.00 3,157.50 2.0K
13:13 3,157.30 3,159.30 3,157.30 3,158.60 1.8K
13:14 3,158.60 3,159.40 3,157.60 3,158.90 3.2K
13:15 3,158.50 3,161.80 3,158.50 3,160.60 3.6K
13:16 3,160.50 3,160.70 3,159.30 3,159.70 2.0K
13:17 3,160.40 3,160.40 3,159.00 3,160.00 1.6K
13:18 3,159.10 3,160.40 3,159.00 3,159.80 1.4K
13:19 3,159.80 3,160.40 3,159.50 3,159.90 1.4K
13:20 3,159.90 3,160.40 3,159.20 3,160.10 2.7K
13:21 3,160.00 3,160.80 3,159.30 3,160.30 2.1K
13:22 3,160.30 3,160.90 3,160.00 3,160.40 1.2K
13:23 3,160.30 3,160.90 3,159.00 3,160.00 1.9K
13:24 3,160.30 3,160.80 3,159.80 3,160.50 1.3K
13:25 3,159.90 3,163.50 3,159.90 3,163.30 1.5K
13:26 3,163.20 3,165.00 3,163.20 3,164.80 2.8K
13:27 3,164.50 3,165.80 3,164.40 3,164.90 2.9K
13:28 3,164.90 3,168.50 3,164.90 3,166.10 4.9K
13:29 3,166.40 3,168.40 3,166.40 3,167.50 2.0K
13:30 3,167.50 3,168.10 3,167.10 3,168.10 1.6K
13:31 3,168.10 3,168.50 3,165.80 3,166.80 2.8K
13:32 3,166.80 3,169.50 3,166.80 3,168.50 3.2K
13:33 3,168.70 3,169.50 3,168.00 3,168.40 1.5K
13:34 3,168.00 3,169.00 3,167.40 3,168.30 1.5K
13:35 3,168.40 3,169.80 3,167.50 3,167.50 7.4K
13:36 3,167.60 3,168.00 3,166.40 3,166.70 1.9K
13:37 3,166.70 3,167.00 3,163.70 3,166.00 3.3K
13:38 3,165.00 3,165.00 3,162.70 3,163.00 3.9K
13:39 3,162.00 3,165.00 3,162.00 3,164.60 3.2K
13:40 3,164.60 3,165.00 3,164.40 3,164.90 1.8K
13:41 3,164.70 3,165.50 3,164.10 3,165.30 2.1K
13:42 3,165.50 3,167.60 3,165.20 3,167.00 2.0K
13:43 3,167.00 3,167.20 3,165.00 3,165.50 3.3K
13:44 3,165.60 3,169.50 3,165.60 3,169.50 1.9K
13:45 3,169.00 3,169.40 3,167.40 3,168.90 1.4K
13:46 3,168.10 3,169.10 3,167.00 3,167.90 1.6K
13:47 3,167.20 3,169.00 3,167.00 3,168.80 7.7K
13:48 3,168.90 3,170.00 3,167.60 3,169.20 7.5K
13:49 3,169.20 3,170.60 3,167.90 3,167.90 3.0K
13:50 3,167.90 3,169.70 3,167.90 3,168.70 2.3K
13:51 3,168.40 3,169.80 3,167.70 3,168.70 2.1K
13:52 3,168.00 3,169.50 3,167.40 3,169.20 27.2K
13:53 3,169.50 3,175.50 3,169.40 3,175.50 29.1K
13:54 3,175.50 3,176.40 3,175.00 3,175.80 3.0K
13:55 3,176.40 3,177.00 3,175.80 3,176.60 2.2K
13:56 3,176.60 3,179.90 3,176.00 3,178.60 5.9K
13:57 3,179.50 3,180.80 3,178.60 3,180.70 4.5K
13:58 3,180.70 3,182.80 3,180.40 3,180.40 9.0K
13:59 3,180.30 3,181.00 3,178.80 3,179.80 4.9K
14:00 3,178.90 3,180.00 3,176.90 3,177.30 1.8K
14:01 3,177.30 3,179.90 3,175.10 3,178.60 62.7K
14:02 3,180.00 3,180.00 3,178.10 3,178.70 2.0K
14:03 3,178.10 3,180.00 3,178.10 3,179.60 6.0K
14:04 3,179.80 3,180.60 3,179.30 3,180.00 17.9K
14:05 3,180.00 3,180.00 3,179.80 3,180.00 4.0K
14:06 3,180.00 3,180.00 3,179.80 3,179.90 4.9K
14:07 3,180.00 3,181.90 3,180.00 3,180.70 15.4K
14:08 3,179.90 3,180.00 3,179.20 3,179.60 2.3K
14:09 3,179.20 3,180.00 3,179.20 3,180.00 1.8K
14:10 3,180.00 3,180.00 3,177.80 3,179.60 3.5K
14:11 3,180.00 3,180.00 3,177.20 3,177.90 1.5K
14:12 3,177.10 3,178.50 3,176.60 3,177.60 1.7K
14:13 3,177.20 3,178.10 3,176.20 3,177.50 1.8K
14:14 3,176.80 3,180.00 3,176.80 3,179.80 6.2K
14:15 3,179.90 3,180.70 3,179.60 3,180.50 6.5K
14:16 3,179.70 3,180.00 3,178.80 3,179.10 25.5K
14:17 3,179.60 3,181.10 3,179.60 3,179.90 9.5K
14:18 3,179.90 3,180.00 3,176.70 3,177.80 4.6K
14:19 3,177.00 3,178.50 3,176.50 3,177.10 1.5K
14:20 3,177.10 3,177.40 3,175.00 3,176.30 3.8K
14:21 3,176.40 3,177.30 3,175.40 3,176.40 1.9K
14:22 3,176.40 3,177.00 3,175.20 3,175.20 1.5K
14:23 3,176.30 3,177.00 3,175.10 3,175.70 2.0K
14:24 3,176.90 3,177.00 3,175.70 3,176.60 2.0K
14:25 3,176.60 3,177.00 3,175.80 3,176.80 2.0K
14:26 3,176.60 3,176.70 3,175.40 3,175.40 3.2K
14:27 3,176.70 3,176.70 3,174.30 3,174.40 15.4K
14:28 3,175.70 3,176.90 3,174.50 3,176.10 3.2K
14:29 3,175.50 3,177.00 3,175.50 3,176.50 1.8K
14:30 3,175.90 3,177.00 3,175.20 3,175.20 5.2K
14:31 3,176.00 3,179.50 3,175.10 3,176.00 21.3K
14:32 3,175.90 3,176.00 3,173.90 3,175.30 5.4K
14:33 3,175.30 3,176.00 3,175.00 3,175.00 2.5K
14:34 3,175.00 3,175.60 3,173.10 3,175.30 12.8K
14:35 3,174.40 3,177.20 3,174.10 3,176.60 84.9K
14:36 3,176.60 3,178.60 3,176.30 3,177.00 5.9K
14:37 3,177.00 3,177.20 3,175.70 3,176.50 1.8K
14:38 3,176.50 3,177.00 3,175.70 3,175.70 1.9K
14:39 3,175.70 3,177.00 3,175.50 3,175.90 1.7K
14:40 3,175.90 3,177.00 3,175.90 3,177.00 3.1K
14:41 3,176.90 3,177.00 3,176.20 3,176.80 1.8K
14:42 3,176.50 3,177.00 3,176.20 3,176.50 2.1K
14:43 3,176.80 3,177.70 3,175.90 3,177.70 1.7K
14:44 3,177.90 3,178.40 3,176.80 3,177.00 3.6K
14:45 3,178.20 3,179.80 3,177.10 3,179.50 9.7K
14:46 3,179.50 3,179.70 3,177.50 3,177.90 11.0K
14:47 3,178.00 3,180.70 3,177.80 3,179.70 11.1K
14:48 3,180.00 3,181.60 3,179.40 3,180.00 10.6K
14:49 3,180.00 3,181.40 3,178.70 3,180.70 12.4K
14:50 3,180.50 3,182.70 3,180.50 3,181.70 14.7K
14:51 3,181.00 3,183.00 3,179.30 3,179.30 10.5K
14:52 3,180.10 3,181.00 3,179.50 3,180.50 6.8K
14:53 3,180.90 3,180.90 3,179.10 3,180.30 7.7K
14:54 3,180.30 3,181.10 3,178.90 3,178.90 6.0K
14:55 3,178.90 3,179.90 3,177.30 3,178.40 6.7K
14:56 3,178.40 3,179.70 3,177.60 3,178.60 6.5K
14:57 3,179.20 3,180.10 3,179.20 3,179.60 8.4K
14:58 3,179.60 3,180.70 3,176.50 3,178.10 49.0K
14:59 3,178.50 3,182.00 3,178.50 3,181.80 9.1K
15:00 3,181.10 3,181.90 3,180.00 3,180.70 17.5K
15:01 3,180.10 3,183.90 3,180.10 3,182.00 19.0K
15:02 3,182.00 3,182.00 3,180.30 3,180.30 15.2K
15:03 3,180.30 3,183.70 3,180.30 3,183.00 18.7K
15:04 3,183.70 3,185.00 3,183.70 3,185.00 16.3K
15:05 3,184.80 3,189.60 3,184.80 3,188.40 13.4K
15:06 3,189.30 3,190.90 3,186.20 3,190.90 34.5K
15:07 3,191.10 3,192.20 3,190.30 3,191.90 8.5K
15:08 3,192.20 3,192.20 3,188.60 3,188.60 8.8K
15:09 3,188.90 3,190.00 3,187.30 3,188.30 15.2K
15:10 3,188.10 3,189.50 3,185.60 3,186.70 12.4K
15:11 3,187.60 3,187.60 3,185.90 3,185.90 14.3K
15:12 3,185.20 3,186.90 3,184.60 3,186.50 12.9K
15:13 3,186.60 3,187.40 3,185.50 3,186.30 14.1K
15:14 3,184.70 3,188.30 3,184.70 3,186.50 17.2K
15:15 3,187.50 3,189.40 3,185.10 3,186.20 13.5K
15:16 3,185.40 3,187.90 3,183.30 3,184.80 11.9K
15:17 3,184.00 3,186.30 3,184.00 3,185.60 9.4K
15:18 3,185.20 3,185.90 3,184.40 3,185.10 13.3K
15:19 3,184.70 3,185.60 3,182.90 3,184.10 12.0K
15:20 3,183.40 3,184.70 3,182.50 3,183.60 11.1K
15:21 3,183.50 3,185.50 3,183.10 3,183.80 11.4K
15:22 3,183.40 3,185.40 3,182.30 3,183.30 12.2K
15:23 3,182.70 3,184.50 3,182.70 3,182.80 11.6K
15:24 3,184.00 3,185.10 3,182.40 3,183.80 13.4K
15:25 3,183.30 3,183.90 3,179.40 3,180.20 12.2K
15:26 3,180.00 3,182.80 3,179.00 3,179.00 14.1K
15:27 3,182.20 3,183.90 3,179.00 3,180.60 31.9K
15:28 3,180.90 3,181.60 3,179.00 3,179.00 3.0K
15:29 3,181.90 3,186.20 3,178.10 3,186.20 38.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음