Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,186.10 3,186.10 3,186.10 3,186.10 5.5K
09:15 3,191.60 3,201.00 3,191.60 3,200.90 19.0K
09:16 3,201.90 3,205.00 3,199.00 3,200.00 17.0K
09:17 3,199.00 3,205.90 3,198.30 3,205.10 19.3K
09:18 3,205.10 3,212.20 3,204.70 3,209.40 19.0K
09:19 3,210.50 3,216.90 3,210.50 3,215.00 19.3K
09:20 3,215.00 3,218.10 3,210.10 3,215.20 12.9K
09:21 3,216.10 3,219.70 3,214.70 3,218.90 20.1K
09:22 3,219.10 3,219.90 3,212.60 3,212.60 7.5K
09:23 3,213.20 3,215.10 3,213.20 3,215.00 3.2K
09:24 3,215.80 3,216.00 3,212.10 3,215.50 12.0K
09:25 3,213.00 3,219.00 3,212.40 3,217.70 18.0K
09:26 3,217.50 3,217.70 3,215.40 3,215.40 4.8K
09:27 3,215.40 3,215.90 3,214.80 3,215.90 6.2K
09:28 3,216.90 3,216.90 3,216.00 3,216.50 6.6K
09:29 3,216.30 3,216.30 3,215.00 3,215.80 3.5K
09:30 3,215.40 3,215.80 3,211.20 3,212.40 11.5K
09:31 3,212.00 3,218.00 3,212.00 3,218.00 5.2K
09:32 3,218.50 3,219.50 3,216.10 3,216.60 6.6K
09:33 3,217.30 3,217.30 3,215.70 3,216.80 2.5K
09:34 3,217.00 3,217.40 3,215.90 3,215.90 2.5K
09:35 3,214.70 3,214.70 3,211.00 3,214.40 4.9K
09:36 3,215.00 3,218.00 3,214.90 3,216.50 5.0K
09:37 3,217.00 3,221.80 3,217.00 3,218.50 23.3K
09:38 3,219.00 3,219.60 3,218.40 3,219.60 2.3K
09:39 3,219.30 3,219.60 3,218.00 3,219.10 3.5K
09:40 3,219.20 3,227.90 3,219.20 3,225.40 23.9K
09:41 3,224.10 3,226.00 3,223.80 3,224.90 7.2K
09:42 3,225.00 3,225.00 3,224.10 3,225.00 2.9K
09:43 3,225.40 3,232.60 3,222.80 3,226.40 23.5K
09:44 3,225.90 3,227.90 3,223.10 3,227.20 5.3K
09:45 3,228.50 3,230.00 3,228.00 3,229.90 3.3K
09:46 3,230.00 3,238.10 3,230.00 3,235.90 14.1K
09:47 3,236.70 3,239.00 3,233.50 3,236.30 9.7K
09:48 3,236.70 3,236.70 3,225.90 3,227.20 433.4K
09:49 3,228.40 3,231.00 3,226.80 3,230.30 15.7K
09:50 3,230.40 3,231.00 3,228.00 3,228.20 7.3K
09:51 3,228.30 3,229.90 3,227.00 3,229.10 4.5K
09:52 3,227.90 3,227.90 3,225.10 3,225.70 5.7K
09:53 3,225.50 3,228.70 3,225.50 3,228.70 2.9K
09:54 3,228.70 3,234.70 3,228.70 3,234.20 5.7K
09:55 3,235.00 3,235.80 3,230.10 3,232.70 14.0K
09:56 3,231.50 3,239.80 3,231.40 3,235.60 24.3K
09:57 3,235.90 3,237.80 3,235.00 3,236.10 4.1K
09:58 3,237.60 3,241.70 3,237.60 3,241.60 17.7K
09:59 3,242.10 3,242.10 3,237.50 3,237.80 22.5K
10:00 3,238.30 3,243.80 3,236.30 3,241.50 19.3K
10:01 3,244.90 3,246.50 3,242.40 3,246.00 33.6K
10:02 3,247.00 3,249.00 3,247.00 3,247.50 12.3K
10:03 3,248.70 3,248.70 3,245.10 3,248.00 7.9K
10:04 3,248.70 3,249.00 3,244.40 3,245.20 7.2K
10:05 3,244.90 3,245.10 3,240.70 3,241.70 9.0K
10:06 3,238.40 3,241.10 3,235.50 3,235.50 24.6K
10:07 3,235.50 3,236.90 3,234.10 3,235.50 17.9K
10:08 3,235.00 3,240.00 3,235.00 3,240.00 4.1K
10:09 3,239.40 3,240.40 3,237.40 3,238.70 4.8K
10:10 3,239.00 3,241.90 3,238.30 3,240.30 8.8K
10:11 3,240.00 3,240.60 3,237.20 3,240.40 5.7K
10:12 3,241.00 3,241.70 3,237.00 3,237.00 6.1K
10:13 3,236.00 3,238.60 3,235.60 3,236.60 6.7K
10:14 3,235.30 3,239.50 3,235.10 3,239.20 8.5K
10:15 3,238.80 3,239.50 3,237.10 3,239.50 5.3K
10:16 3,239.70 3,242.00 3,239.70 3,242.00 7.8K
10:17 3,240.80 3,240.80 3,237.90 3,239.70 4.0K
10:18 3,239.80 3,240.80 3,237.70 3,238.10 6.1K
10:19 3,238.10 3,238.10 3,233.70 3,235.00 10.0K
10:20 3,235.20 3,238.00 3,234.00 3,237.40 6.6K
10:21 3,238.00 3,238.00 3,237.40 3,237.40 1.7K
10:22 3,237.10 3,239.00 3,236.30 3,238.80 2.9K
10:23 3,240.00 3,241.00 3,239.00 3,240.60 5.6K
10:24 3,240.20 3,240.80 3,238.10 3,239.30 5.4K
10:25 3,239.40 3,239.60 3,238.00 3,238.20 4.0K
10:26 3,238.10 3,238.10 3,235.40 3,237.80 4.8K
10:27 3,238.40 3,238.40 3,233.70 3,234.10 5.0K
10:28 3,232.20 3,232.90 3,230.90 3,232.80 6.4K
10:29 3,232.50 3,234.20 3,231.50 3,233.80 8.2K
10:30 3,233.00 3,233.20 3,230.30 3,231.00 5.5K
10:31 3,231.90 3,231.90 3,227.90 3,227.90 7.6K
10:32 3,229.40 3,231.00 3,227.00 3,231.00 7.2K
10:33 3,232.30 3,232.60 3,226.60 3,228.10 15.4K
10:34 3,227.40 3,231.30 3,227.40 3,231.00 4.6K
10:35 3,230.10 3,235.10 3,230.10 3,235.00 5.7K
10:36 3,236.50 3,238.80 3,235.40 3,235.60 5.5K
10:37 3,236.00 3,237.80 3,236.00 3,237.50 3.2K
10:38 3,236.90 3,236.90 3,233.50 3,233.50 6.0K
10:39 3,232.60 3,236.40 3,232.10 3,233.80 5.7K
10:40 3,234.00 3,236.00 3,234.00 3,235.40 1.6K
10:41 3,236.30 3,238.00 3,236.30 3,237.30 2.9K
10:42 3,237.40 3,238.00 3,234.60 3,234.90 2.9K
10:43 3,235.00 3,236.70 3,235.00 3,236.40 2.2K
10:44 3,236.40 3,236.50 3,235.00 3,235.00 3.1K
10:45 3,235.00 3,236.00 3,233.90 3,234.00 5.9K
10:46 3,235.50 3,236.30 3,234.20 3,236.30 4.0K
10:47 3,236.90 3,239.40 3,235.30 3,239.40 8.4K
10:48 3,239.30 3,240.00 3,238.00 3,240.00 5.3K
10:49 3,240.00 3,240.00 3,238.30 3,239.20 4.1K
10:50 3,239.70 3,239.90 3,238.60 3,239.20 3.6K
10:51 3,239.30 3,240.00 3,239.30 3,239.70 5.0K
10:52 3,240.40 3,240.40 3,235.50 3,235.50 6.6K
10:53 3,236.00 3,236.00 3,231.80 3,232.70 2.6K
10:54 3,233.50 3,234.40 3,231.70 3,233.00 4.1K
10:55 3,234.40 3,238.20 3,234.40 3,236.90 12.2K
10:56 3,235.60 3,237.70 3,235.10 3,236.50 3.3K
10:57 3,236.80 3,240.00 3,235.90 3,239.20 2.9K
10:58 3,240.00 3,240.00 3,238.00 3,239.70 4.5K
10:59 3,239.80 3,239.80 3,238.10 3,238.50 2.7K
11:00 3,238.20 3,239.90 3,238.20 3,239.00 3.1K
11:01 3,238.60 3,241.00 3,238.20 3,240.30 15.3K
11:02 3,240.90 3,241.00 3,235.20 3,235.20 6.6K
11:03 3,236.00 3,236.40 3,234.20 3,234.20 5.6K
11:04 3,234.20 3,234.90 3,233.70 3,234.60 7.5K
11:05 3,234.50 3,235.00 3,233.00 3,233.00 2.9K
11:06 3,232.90 3,232.90 3,230.00 3,230.00 17.7K
11:07 3,230.10 3,230.10 3,227.00 3,227.20 10.5K
11:08 3,227.20 3,228.00 3,222.70 3,222.70 8.2K
11:09 3,221.60 3,224.40 3,221.40 3,223.10 12.6K
11:10 3,224.50 3,225.00 3,222.10 3,223.60 7.7K
11:11 3,224.00 3,226.90 3,223.00 3,226.90 8.2K
11:12 3,226.90 3,227.00 3,224.70 3,225.00 5.3K
11:13 3,224.80 3,225.00 3,224.40 3,224.50 2.5K
11:14 3,224.50 3,226.40 3,224.30 3,226.00 11.3K
11:15 3,225.10 3,228.50 3,224.50 3,228.50 6.6K
11:16 3,225.80 3,231.50 3,225.80 3,231.50 8.2K
11:17 3,232.20 3,235.00 3,228.50 3,233.00 9.7K
11:18 3,232.30 3,234.70 3,231.50 3,234.60 5.1K
11:19 3,235.40 3,236.70 3,233.30 3,234.60 5.7K
11:20 3,234.50 3,235.50 3,232.90 3,232.90 7.7K
11:21 3,233.90 3,235.20 3,233.00 3,235.20 3.5K
11:22 3,235.00 3,235.30 3,231.90 3,232.00 4.5K
11:23 3,232.00 3,234.70 3,232.00 3,233.90 2.5K
11:24 3,234.00 3,234.50 3,231.60 3,231.60 7.9K
11:25 3,231.40 3,233.40 3,231.20 3,231.70 5.7K
11:26 3,230.10 3,231.80 3,229.10 3,231.30 4.2K
11:27 3,231.30 3,231.70 3,228.70 3,229.40 3.5K
11:28 3,229.70 3,231.10 3,228.50 3,228.50 3.8K
11:29 3,228.50 3,230.10 3,227.20 3,228.30 2.4K
11:30 3,228.70 3,233.00 3,228.70 3,233.00 5.5K
11:31 3,232.50 3,233.60 3,230.50 3,231.20 3.0K
11:32 3,231.00 3,232.30 3,230.50 3,231.20 3.1K
11:33 3,231.50 3,231.90 3,231.40 3,231.40 2.0K
11:34 3,231.50 3,233.00 3,230.70 3,233.00 5.6K
11:35 3,232.80 3,234.70 3,232.80 3,233.60 3.4K
11:36 3,234.00 3,236.00 3,234.00 3,235.90 5.2K
11:37 3,235.20 3,236.30 3,234.20 3,234.60 4.5K
11:38 3,234.40 3,235.60 3,233.00 3,234.50 5.5K
11:39 3,234.50 3,235.10 3,232.70 3,233.80 3.2K
11:40 3,233.80 3,234.90 3,233.70 3,234.20 2.9K
11:41 3,234.30 3,234.30 3,231.70 3,231.70 3.4K
11:42 3,230.70 3,231.80 3,230.70 3,231.70 2.6K
11:43 3,231.30 3,232.60 3,230.90 3,230.90 4.9K
11:44 3,231.70 3,233.30 3,231.70 3,232.60 3.5K
11:45 3,232.60 3,233.20 3,230.90 3,231.90 4.9K
11:46 3,232.60 3,233.80 3,232.60 3,233.60 3.0K
11:47 3,233.00 3,233.40 3,232.10 3,232.20 3.1K
11:48 3,231.00 3,231.20 3,230.40 3,230.50 3.6K
11:49 3,230.10 3,232.70 3,230.00 3,231.10 3.9K
11:50 3,231.10 3,233.00 3,230.00 3,233.00 5.1K
11:51 3,233.80 3,234.30 3,233.10 3,234.00 5.3K
11:52 3,234.00 3,234.90 3,234.00 3,234.90 2.2K
11:53 3,234.70 3,235.10 3,234.60 3,235.10 2.4K
11:54 3,235.10 3,237.20 3,234.90 3,237.20 6.1K
11:55 3,236.20 3,238.10 3,235.90 3,236.80 6.1K
11:56 3,237.00 3,237.80 3,236.90 3,237.70 3.0K
11:57 3,238.00 3,240.00 3,238.00 3,240.00 7.5K
11:58 3,240.00 3,242.00 3,239.60 3,240.20 11.7K
11:59 3,240.70 3,240.70 3,237.50 3,238.80 3.5K
12:00 3,238.90 3,238.90 3,236.50 3,237.90 4.9K
12:01 3,237.90 3,237.90 3,233.50 3,233.50 4.7K
12:02 3,233.90 3,235.90 3,233.90 3,235.20 4.9K
12:03 3,235.10 3,236.90 3,234.90 3,236.90 2.9K
12:04 3,236.80 3,236.80 3,235.30 3,236.00 4.2K
12:05 3,235.70 3,237.00 3,235.00 3,236.90 3.4K
12:06 3,237.90 3,239.40 3,237.00 3,239.40 3.7K
12:07 3,239.50 3,239.50 3,238.50 3,239.20 3.2K
12:08 3,239.30 3,239.70 3,238.80 3,239.40 3.2K
12:09 3,239.70 3,240.80 3,239.70 3,240.80 3.6K
12:10 3,240.80 3,241.00 3,240.40 3,241.00 2.9K
12:11 3,241.00 3,241.00 3,238.10 3,239.80 15.2K
12:12 3,239.80 3,240.30 3,238.30 3,239.30 3.7K
12:13 3,238.60 3,239.00 3,238.50 3,239.00 5.9K
12:14 3,238.90 3,239.00 3,235.00 3,235.50 5.9K
12:15 3,235.20 3,239.00 3,235.20 3,239.00 3.3K
12:16 3,237.90 3,237.90 3,236.60 3,237.50 5.9K
12:17 3,237.50 3,239.00 3,237.50 3,239.00 8.0K
12:18 3,239.00 3,239.00 3,238.30 3,238.60 4.4K
12:19 3,238.80 3,242.00 3,238.80 3,242.00 17.1K
12:20 3,243.80 3,244.00 3,241.10 3,244.00 11.1K
12:21 3,244.00 3,245.30 3,243.80 3,245.30 16.8K
12:22 3,245.30 3,248.10 3,245.20 3,248.00 8.9K
12:23 3,247.90 3,251.00 3,246.30 3,251.00 30.8K
12:24 3,250.50 3,250.60 3,249.50 3,249.60 6.2K
12:25 3,249.60 3,250.00 3,249.20 3,250.00 7.8K
12:26 3,250.00 3,250.00 3,247.50 3,247.50 7.1K
12:27 3,247.40 3,249.80 3,247.20 3,249.80 4.9K
12:28 3,249.70 3,249.90 3,245.30 3,246.90 9.0K
12:29 3,246.60 3,248.00 3,245.80 3,248.00 5.1K
12:30 3,249.00 3,249.00 3,246.50 3,247.90 7.1K
12:31 3,248.00 3,250.00 3,248.00 3,250.00 4.1K
12:32 3,250.00 3,250.80 3,247.00 3,250.80 10.0K
12:33 3,250.00 3,251.40 3,250.00 3,251.00 10.7K
12:34 3,250.50 3,250.80 3,249.70 3,250.40 4.6K
12:35 3,250.40 3,253.00 3,250.10 3,251.90 10.3K
12:36 3,251.90 3,252.30 3,249.10 3,249.10 16.5K
12:37 3,250.00 3,250.90 3,249.00 3,250.00 10.8K
12:38 3,250.00 3,250.80 3,249.80 3,250.00 11.6K
12:39 3,250.50 3,250.50 3,249.90 3,250.00 4.5K
12:40 3,249.90 3,250.40 3,249.00 3,249.50 7.8K
12:41 3,249.90 3,250.50 3,249.90 3,250.00 6.0K
12:42 3,250.00 3,250.00 3,249.00 3,249.50 4.9K
12:43 3,249.60 3,249.60 3,245.30 3,247.00 7.8K
12:44 3,246.90 3,247.80 3,246.70 3,247.30 3.4K
12:45 3,247.30 3,247.40 3,245.90 3,246.50 4.7K
12:46 3,246.40 3,247.10 3,244.40 3,244.50 3.2K
12:47 3,244.50 3,245.40 3,243.10 3,243.10 4.8K
12:48 3,243.20 3,243.20 3,241.10 3,241.30 5.3K
12:49 3,241.10 3,241.50 3,240.90 3,241.20 4.1K
12:50 3,241.00 3,242.30 3,240.00 3,241.00 6.4K
12:51 3,240.40 3,240.90 3,238.90 3,240.00 5.9K
12:52 3,240.10 3,243.80 3,239.30 3,243.80 4.5K
12:53 3,243.40 3,245.00 3,243.40 3,243.50 3.8K
12:54 3,243.40 3,244.10 3,242.20 3,242.60 4.6K
12:55 3,243.40 3,244.70 3,243.40 3,244.70 3.5K
12:56 3,244.70 3,245.00 3,243.90 3,244.20 4.0K
12:57 3,244.10 3,244.10 3,239.30 3,242.70 36.3K
12:58 3,242.40 3,247.30 3,242.40 3,246.50 4.2K
12:59 3,247.30 3,247.40 3,242.60 3,243.20 38.3K
13:00 3,243.70 3,246.80 3,243.70 3,246.70 3.1K
13:01 3,246.70 3,247.10 3,240.50 3,240.50 39.2K
13:02 3,241.00 3,244.80 3,241.00 3,244.80 4.4K
13:03 3,244.80 3,247.50 3,244.80 3,245.30 10.0K
13:04 3,245.30 3,245.60 3,244.50 3,245.60 2.7K
13:05 3,245.80 3,246.80 3,244.90 3,246.20 6.5K
13:06 3,246.70 3,247.50 3,246.40 3,246.40 8.0K
13:07 3,246.20 3,246.90 3,246.10 3,246.40 3.1K
13:08 3,246.30 3,246.30 3,242.80 3,244.40 11.3K
13:09 3,245.40 3,246.10 3,243.90 3,244.00 6.5K
13:10 3,244.00 3,244.00 3,241.00 3,242.10 12.2K
13:11 3,242.50 3,242.50 3,240.00 3,242.00 16.2K
13:12 3,242.00 3,244.60 3,242.00 3,244.30 11.3K
13:13 3,244.30 3,246.40 3,243.10 3,244.50 5.9K
13:14 3,243.70 3,245.00 3,243.60 3,243.60 6.1K
13:15 3,243.10 3,243.50 3,241.20 3,242.30 9.2K
13:16 3,243.00 3,243.10 3,240.00 3,240.20 3.3K
13:17 3,241.10 3,241.10 3,237.10 3,238.10 3.6K
13:18 3,238.00 3,238.50 3,236.10 3,237.00 3.6K
13:19 3,237.00 3,239.40 3,236.50 3,239.40 3.6K
13:20 3,239.40 3,240.70 3,238.00 3,240.70 9.2K
13:21 3,240.70 3,242.30 3,240.70 3,241.20 5.2K
13:22 3,241.30 3,242.10 3,239.20 3,240.00 3.3K
13:23 3,239.90 3,240.90 3,239.90 3,240.80 2.4K
13:24 3,240.70 3,240.80 3,239.90 3,240.00 3.4K
13:25 3,238.20 3,239.50 3,238.00 3,239.10 4.4K
13:26 3,239.10 3,239.60 3,236.90 3,236.90 2.9K
13:27 3,237.90 3,238.00 3,233.00 3,238.00 15.7K
13:28 3,238.50 3,240.40 3,237.50 3,238.30 6.3K
13:29 3,238.30 3,240.00 3,238.10 3,239.30 6.0K
13:30 3,239.30 3,240.00 3,238.30 3,239.40 2.5K
13:31 3,239.40 3,239.40 3,237.10 3,237.70 3.5K
13:32 3,238.30 3,239.00 3,237.80 3,237.80 2.4K
13:33 3,238.20 3,238.80 3,237.90 3,238.50 2.3K
13:34 3,236.90 3,238.00 3,236.90 3,237.80 3.0K
13:35 3,237.80 3,239.10 3,237.80 3,239.00 2.4K
13:36 3,239.00 3,240.00 3,237.70 3,240.00 5.2K
13:37 3,239.80 3,240.00 3,239.10 3,239.90 5.0K
13:38 3,239.40 3,240.70 3,239.10 3,240.10 3.1K
13:39 3,240.10 3,241.90 3,239.80 3,240.10 3.4K
13:40 3,240.70 3,240.70 3,238.60 3,239.70 3.3K
13:41 3,240.10 3,240.80 3,239.60 3,240.10 2.8K
13:42 3,239.80 3,240.20 3,238.00 3,238.50 1.6K
13:43 3,239.70 3,242.00 3,239.70 3,240.60 4.5K
13:44 3,240.40 3,240.90 3,240.20 3,240.80 1.3K
13:45 3,240.80 3,241.00 3,240.10 3,241.00 2.9K
13:46 3,241.00 3,241.90 3,240.00 3,240.10 3.1K
13:47 3,241.60 3,243.00 3,241.60 3,242.50 3.1K
13:48 3,243.00 3,243.80 3,240.50 3,241.30 4.6K
13:49 3,241.30 3,242.90 3,241.30 3,242.90 1.8K
13:50 3,243.10 3,244.00 3,242.00 3,242.20 5.9K
13:51 3,243.00 3,243.00 3,241.90 3,242.00 1.4K
13:52 3,242.40 3,244.80 3,242.40 3,244.20 4.0K
13:53 3,244.10 3,245.00 3,244.10 3,245.00 3.6K
13:54 3,245.30 3,245.40 3,244.90 3,245.40 4.0K
13:55 3,243.80 3,243.80 3,240.30 3,241.70 12.6K
13:56 3,242.70 3,242.70 3,239.90 3,239.90 7.5K
13:57 3,239.90 3,242.90 3,239.90 3,242.90 11.3K
13:58 3,242.80 3,246.00 3,242.40 3,246.00 7.5K
13:59 3,246.30 3,247.00 3,246.30 3,246.60 5.0K
14:00 3,246.60 3,247.20 3,246.40 3,247.10 4.5K
14:01 3,247.00 3,247.00 3,242.30 3,242.30 6.9K
14:02 3,242.00 3,242.70 3,241.80 3,242.70 3.9K
14:03 3,242.40 3,242.40 3,240.20 3,241.10 4.0K
14:04 3,241.20 3,241.20 3,238.00 3,239.20 4.2K
14:05 3,239.20 3,240.60 3,237.70 3,239.60 8.1K
14:06 3,240.00 3,240.00 3,239.10 3,239.10 3.7K
14:07 3,238.20 3,242.00 3,238.20 3,240.20 7.9K
14:08 3,240.30 3,241.50 3,240.30 3,241.40 2.7K
14:09 3,241.20 3,241.40 3,240.00 3,240.50 5.9K
14:10 3,238.60 3,239.00 3,237.60 3,238.30 8.0K
14:11 3,238.10 3,238.50 3,238.10 3,238.50 1.5K
14:12 3,238.50 3,238.50 3,237.00 3,237.30 7.9K
14:13 3,237.30 3,237.70 3,237.30 3,237.70 3.2K
14:14 3,238.30 3,239.20 3,237.70 3,239.20 7.7K
14:15 3,239.10 3,239.20 3,235.50 3,235.80 8.9K
14:16 3,236.50 3,237.00 3,236.30 3,236.80 7.5K
14:17 3,238.10 3,238.60 3,236.90 3,237.10 5.9K
14:18 3,238.30 3,239.10 3,237.40 3,239.00 3.6K
14:19 3,238.60 3,241.50 3,238.60 3,239.20 13.9K
14:20 3,239.00 3,239.00 3,237.70 3,237.80 2.1K
14:21 3,237.70 3,239.00 3,237.60 3,238.70 6.9K
14:22 3,239.20 3,240.60 3,238.90 3,240.60 6.1K
14:23 3,240.70 3,241.80 3,240.00 3,240.80 6.3K
14:24 3,240.70 3,241.70 3,240.10 3,241.50 3.0K
14:25 3,241.20 3,243.40 3,240.00 3,243.30 7.5K
14:26 3,243.50 3,245.50 3,243.50 3,243.60 10.9K
14:27 3,242.50 3,243.60 3,241.60 3,242.40 3.5K
14:28 3,242.50 3,242.70 3,238.50 3,238.50 5.8K
14:29 3,239.90 3,241.10 3,239.90 3,241.10 4.2K
14:30 3,241.20 3,241.20 3,237.60 3,238.30 7.0K
14:31 3,238.40 3,239.70 3,238.40 3,238.80 5.8K
14:32 3,238.50 3,238.50 3,236.80 3,236.80 5.4K
14:33 3,236.80 3,238.00 3,236.20 3,237.30 9.6K
14:34 3,236.30 3,237.40 3,236.00 3,236.00 6.9K
14:35 3,236.00 3,236.00 3,233.50 3,234.10 6.1K
14:36 3,233.80 3,236.30 3,233.80 3,236.00 7.4K
14:37 3,236.30 3,238.30 3,236.30 3,238.10 6.7K
14:38 3,238.00 3,238.40 3,237.70 3,238.30 4.8K
14:39 3,238.30 3,239.20 3,238.10 3,238.80 3.9K
14:40 3,238.80 3,239.80 3,238.50 3,238.50 7.8K
14:41 3,236.80 3,236.80 3,235.00 3,236.30 11.5K
14:42 3,236.50 3,237.90 3,236.50 3,237.80 3.8K
14:43 3,238.00 3,238.40 3,235.00 3,237.70 10.2K
14:44 3,237.40 3,238.00 3,236.00 3,236.70 7.5K
14:45 3,236.70 3,237.00 3,235.00 3,237.00 4.9K
14:46 3,236.80 3,237.00 3,236.10 3,236.10 7.1K
14:47 3,237.10 3,238.30 3,237.10 3,238.00 3.6K
14:48 3,238.40 3,238.90 3,238.20 3,238.90 4.7K
14:49 3,238.90 3,238.90 3,235.70 3,235.70 10.3K
14:50 3,235.30 3,236.00 3,233.20 3,235.10 11.6K
14:51 3,235.20 3,235.70 3,234.00 3,235.00 6.5K
14:52 3,234.90 3,235.80 3,234.90 3,235.80 4.3K
14:53 3,235.40 3,237.60 3,235.30 3,237.40 5.7K
14:54 3,235.70 3,237.30 3,235.70 3,236.40 7.0K
14:55 3,236.10 3,236.80 3,236.10 3,236.50 5.2K
14:56 3,236.10 3,236.80 3,235.30 3,236.80 11.9K
14:57 3,236.30 3,239.50 3,236.30 3,239.30 16.7K
14:58 3,239.60 3,239.60 3,235.30 3,235.80 10.3K
14:59 3,236.90 3,237.10 3,236.10 3,236.10 9.9K
15:00 3,236.20 3,237.40 3,235.20 3,237.40 13.9K
15:01 3,236.80 3,236.80 3,236.10 3,236.10 11.8K
15:02 3,236.00 3,236.10 3,233.50 3,235.50 20.6K
15:03 3,235.10 3,235.10 3,234.30 3,234.40 11.6K
15:04 3,235.00 3,235.20 3,234.60 3,234.70 12.0K
15:05 3,234.60 3,235.70 3,234.60 3,235.30 13.7K
15:06 3,235.70 3,237.40 3,235.60 3,237.20 17.9K
15:07 3,237.30 3,237.40 3,236.00 3,236.20 11.9K
15:08 3,236.30 3,237.10 3,236.30 3,237.10 12.0K
15:09 3,237.10 3,237.70 3,237.10 3,237.70 14.8K
15:10 3,238.40 3,238.70 3,235.60 3,237.10 20.2K
15:11 3,236.90 3,237.30 3,236.90 3,237.20 8.2K
15:12 3,237.30 3,238.00 3,237.30 3,237.70 13.4K
15:13 3,237.90 3,237.90 3,237.00 3,237.10 13.7K
15:14 3,236.90 3,237.10 3,236.80 3,236.90 13.4K
15:15 3,237.20 3,238.70 3,237.00 3,238.60 18.3K
15:16 3,238.50 3,238.60 3,235.80 3,236.70 18.3K
15:17 3,236.70 3,237.00 3,235.30 3,235.30 16.7K
15:18 3,236.30 3,237.00 3,235.80 3,235.80 15.5K
15:19 3,235.80 3,236.00 3,235.60 3,236.00 8.8K
15:20 3,236.00 3,237.50 3,236.00 3,237.40 17.6K
15:21 3,237.50 3,237.50 3,237.00 3,237.00 9.7K
15:22 3,237.00 3,237.40 3,236.90 3,237.40 9.5K
15:23 3,237.70 3,237.90 3,236.40 3,236.40 16.3K
15:24 3,236.50 3,236.50 3,235.70 3,236.40 12.7K
15:25 3,236.40 3,236.50 3,235.90 3,236.00 15.8K
15:26 3,236.10 3,236.10 3,235.70 3,236.10 22.0K
15:27 3,236.10 3,236.30 3,236.00 3,236.10 15.3K
15:28 3,236.30 3,236.30 3,236.00 3,236.10 15.4K
15:29 3,236.80 3,237.00 3,236.00 3,236.50 10.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음