Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,255.00 3,255.00 3,255.00 3,255.00 17.0K
09:15 3,250.00 3,259.60 3,247.10 3,252.50 40.2K
09:16 3,252.70 3,258.10 3,252.70 3,258.10 24.5K
09:17 3,257.90 3,260.00 3,254.90 3,256.80 14.3K
09:18 3,256.90 3,256.90 3,251.60 3,252.30 9.3K
09:19 3,252.30 3,252.30 3,248.40 3,249.20 9.2K
09:20 3,249.30 3,254.40 3,249.30 3,253.60 10.7K
09:21 3,250.80 3,253.10 3,250.20 3,251.70 7.3K
09:22 3,252.30 3,253.00 3,251.10 3,252.20 5.1K
09:23 3,251.40 3,253.30 3,248.00 3,248.00 7.4K
09:24 3,249.00 3,254.80 3,248.90 3,254.10 7.5K
09:25 3,254.20 3,256.00 3,250.00 3,250.00 12.3K
09:26 3,250.00 3,250.20 3,248.10 3,249.40 4.2K
09:27 3,248.40 3,249.20 3,246.90 3,247.50 8.2K
09:28 3,247.80 3,249.30 3,247.70 3,247.80 6.0K
09:29 3,247.80 3,250.30 3,247.80 3,249.40 5.7K
09:30 3,249.40 3,249.40 3,247.00 3,247.80 4.2K
09:31 3,247.10 3,247.40 3,246.70 3,246.90 4.9K
09:32 3,246.90 3,246.90 3,241.60 3,241.60 21.8K
09:33 3,241.60 3,244.00 3,239.70 3,244.00 12.7K
09:34 3,245.20 3,247.70 3,245.20 3,247.70 3.8K
09:35 3,247.70 3,248.00 3,247.00 3,247.90 6.3K
09:36 3,248.10 3,248.90 3,248.10 3,248.80 1.5K
09:37 3,248.90 3,253.20 3,248.70 3,252.90 13.2K
09:38 3,253.10 3,253.10 3,251.20 3,252.00 7.4K
09:39 3,251.20 3,255.00 3,251.10 3,253.20 15.0K
09:40 3,253.10 3,255.10 3,253.10 3,253.60 9.4K
09:41 3,253.30 3,255.80 3,253.30 3,254.40 5.6K
09:42 3,255.70 3,256.40 3,253.30 3,256.20 7.6K
09:43 3,256.20 3,258.00 3,255.20 3,256.90 5.4K
09:44 3,256.90 3,256.90 3,251.00 3,251.00 4.6K
09:45 3,252.20 3,254.80 3,251.30 3,254.30 2.8K
09:46 3,254.30 3,257.00 3,254.30 3,257.00 5.2K
09:47 3,256.30 3,258.60 3,256.30 3,258.60 2.8K
09:48 3,258.50 3,263.10 3,258.50 3,262.00 15.4K
09:49 3,261.60 3,263.00 3,261.60 3,262.40 5.2K
09:50 3,263.00 3,265.20 3,263.00 3,265.00 12.3K
09:51 3,265.80 3,267.00 3,264.00 3,265.00 8.1K
09:52 3,264.90 3,265.00 3,260.50 3,260.90 15.3K
09:53 3,261.40 3,264.00 3,261.00 3,264.00 3.4K
09:54 3,264.00 3,265.20 3,263.90 3,264.90 9.0K
09:55 3,264.60 3,265.00 3,261.90 3,263.10 2.8K
09:56 3,263.10 3,264.40 3,263.10 3,264.40 2.4K
09:57 3,264.50 3,267.20 3,264.50 3,267.20 5.9K
09:58 3,267.80 3,270.70 3,267.80 3,270.50 22.3K
09:59 3,268.90 3,271.80 3,266.70 3,271.20 8.6K
10:00 3,271.20 3,272.00 3,269.80 3,270.60 5.0K
10:01 3,270.00 3,271.00 3,269.00 3,270.80 5.1K
10:02 3,270.90 3,272.70 3,270.90 3,271.50 6.2K
10:03 3,271.40 3,273.60 3,269.00 3,273.60 5.2K
10:04 3,274.20 3,277.10 3,274.10 3,274.10 15.3K
10:05 3,275.00 3,275.00 3,270.80 3,273.00 3.9K
10:06 3,273.00 3,275.00 3,270.90 3,272.60 5.5K
10:07 3,273.00 3,273.60 3,270.90 3,273.40 4.0K
10:08 3,273.10 3,273.10 3,271.00 3,271.00 2.8K
10:09 3,270.00 3,271.30 3,268.20 3,271.30 3.9K
10:10 3,271.30 3,273.00 3,269.00 3,269.00 3.8K
10:11 3,269.80 3,269.80 3,268.00 3,268.00 2.6K
10:12 3,268.40 3,269.20 3,268.40 3,268.50 1.8K
10:13 3,268.30 3,268.30 3,266.50 3,266.50 2.0K
10:14 3,266.70 3,267.60 3,266.10 3,267.60 4.7K
10:15 3,267.50 3,269.90 3,267.20 3,269.90 3.8K
10:16 3,269.90 3,272.00 3,269.10 3,269.10 8.8K
10:17 3,270.00 3,271.60 3,270.00 3,271.60 3.1K
10:18 3,271.60 3,271.60 3,270.00 3,270.60 1.7K
10:19 3,270.00 3,271.00 3,266.80 3,267.80 3.9K
10:20 3,268.10 3,268.90 3,267.00 3,267.50 1.7K
10:21 3,267.50 3,267.50 3,265.80 3,267.00 2.8K
10:22 3,267.00 3,269.30 3,267.00 3,267.40 6.1K
10:23 3,267.90 3,268.40 3,265.80 3,265.80 2.5K
10:24 3,265.50 3,266.70 3,265.30 3,266.70 1.6K
10:25 3,267.00 3,267.00 3,263.70 3,266.90 3.3K
10:26 3,266.90 3,266.90 3,265.80 3,266.50 1.5K
10:27 3,266.50 3,267.40 3,265.00 3,267.30 2.0K
10:28 3,267.30 3,267.90 3,262.60 3,266.50 6.1K
10:29 3,266.40 3,268.70 3,265.90 3,265.90 6.7K
10:30 3,265.10 3,266.90 3,264.30 3,265.20 3.8K
10:31 3,266.00 3,267.20 3,265.20 3,265.50 2.4K
10:32 3,265.60 3,267.00 3,265.60 3,266.90 1.2K
10:33 3,267.00 3,267.50 3,267.00 3,267.40 2.4K
10:34 3,267.30 3,268.00 3,267.00 3,267.00 2.1K
10:35 3,266.00 3,267.30 3,266.00 3,267.30 0.8K
10:36 3,267.30 3,269.50 3,267.30 3,269.50 3.6K
10:37 3,269.90 3,269.90 3,269.00 3,269.50 2.8K
10:38 3,269.50 3,270.40 3,269.50 3,270.00 4.3K
10:39 3,270.20 3,270.40 3,268.00 3,269.40 6.3K
10:40 3,269.40 3,270.60 3,269.40 3,269.40 2.9K
10:41 3,269.40 3,270.00 3,269.00 3,269.90 3.4K
10:42 3,270.00 3,270.00 3,269.10 3,269.80 1.7K
10:43 3,270.00 3,271.80 3,270.00 3,271.00 4.1K
10:44 3,271.00 3,271.10 3,269.00 3,269.50 2.4K
10:45 3,270.00 3,270.40 3,269.00 3,269.70 8.4K
10:46 3,269.50 3,270.60 3,269.50 3,270.20 1.6K
10:47 3,266.10 3,266.10 3,263.50 3,264.60 4.2K
10:48 3,265.60 3,266.70 3,264.90 3,266.10 2.4K
10:49 3,266.70 3,267.10 3,266.20 3,266.20 2.5K
10:50 3,266.50 3,269.00 3,266.50 3,268.00 4.7K
10:51 3,268.10 3,269.80 3,267.90 3,268.90 1.2K
10:52 3,268.90 3,270.00 3,268.90 3,269.90 1.6K
10:53 3,269.90 3,271.50 3,269.90 3,271.00 2.9K
10:54 3,270.10 3,271.40 3,270.00 3,271.40 1.2K
10:55 3,271.50 3,272.70 3,270.70 3,272.60 2.3K
10:56 3,272.00 3,273.30 3,271.10 3,271.50 3.3K
10:57 3,271.50 3,273.20 3,271.50 3,273.20 2.0K
10:58 3,273.30 3,274.00 3,271.50 3,272.20 3.2K
10:59 3,273.10 3,274.60 3,272.60 3,273.10 2.1K
11:00 3,272.70 3,274.60 3,272.70 3,274.60 4.2K
11:01 3,274.50 3,276.00 3,274.20 3,274.90 17.4K
11:02 3,274.30 3,274.80 3,268.00 3,268.00 5.2K
11:03 3,268.00 3,268.50 3,266.80 3,268.30 7.7K
11:04 3,267.30 3,267.30 3,265.00 3,265.80 2.7K
11:05 3,265.40 3,266.20 3,265.40 3,266.00 2.2K
11:06 3,266.60 3,267.40 3,265.90 3,266.30 3.7K
11:07 3,266.80 3,267.00 3,263.00 3,263.00 3.1K
11:08 3,263.40 3,266.40 3,263.40 3,264.60 2.1K
11:09 3,263.60 3,265.20 3,263.40 3,263.50 1.4K
11:10 3,263.50 3,264.90 3,263.10 3,264.90 2.3K
11:11 3,264.90 3,265.20 3,262.20 3,264.40 4.5K
11:12 3,264.50 3,264.50 3,262.40 3,264.30 8.1K
11:13 3,264.30 3,268.60 3,264.30 3,266.00 4.6K
11:14 3,267.00 3,267.70 3,263.70 3,264.30 9.6K
11:15 3,263.70 3,266.70 3,263.70 3,266.30 3.5K
11:16 3,266.50 3,267.80 3,264.30 3,264.30 2.1K
11:17 3,264.30 3,264.90 3,263.50 3,263.90 1.4K
11:18 3,264.00 3,264.00 3,261.50 3,262.30 3.4K
11:19 3,263.40 3,264.10 3,262.50 3,263.00 3.9K
11:20 3,263.00 3,265.00 3,261.90 3,264.90 6.3K
11:21 3,264.90 3,265.00 3,264.90 3,264.90 0.9K
11:22 3,265.20 3,265.20 3,264.80 3,264.80 2.9K
11:23 3,264.00 3,265.00 3,264.00 3,265.00 1.0K
11:24 3,264.90 3,265.00 3,263.40 3,263.60 3.2K
11:25 3,263.70 3,264.40 3,263.70 3,264.10 2.4K
11:26 3,264.10 3,265.00 3,264.10 3,264.70 1.3K
11:27 3,264.80 3,265.10 3,264.00 3,264.90 3.8K
11:28 3,264.90 3,267.40 3,264.90 3,266.80 7.0K
11:29 3,266.80 3,267.10 3,264.30 3,264.90 1.9K
11:30 3,264.60 3,264.60 3,262.00 3,262.00 2.5K
11:31 3,262.00 3,262.50 3,262.00 3,262.50 1.3K
11:32 3,263.00 3,265.00 3,262.90 3,265.00 0.4K
11:33 3,265.00 3,265.00 3,263.10 3,263.90 4.1K
11:34 3,264.20 3,265.00 3,263.90 3,264.80 1.2K
11:35 3,264.80 3,265.00 3,263.70 3,264.90 1.4K
11:36 3,264.90 3,265.90 3,264.90 3,265.90 9.9K
11:37 3,266.30 3,266.30 3,264.20 3,264.20 16.6K
11:38 3,264.40 3,265.40 3,264.10 3,264.50 0.6K
11:39 3,264.50 3,264.70 3,263.50 3,263.80 5.8K
11:40 3,263.80 3,264.50 3,263.80 3,264.40 0.6K
11:41 3,265.20 3,265.20 3,264.40 3,265.20 5.1K
11:42 3,265.20 3,265.60 3,265.20 3,265.60 0.7K
11:43 3,265.80 3,266.30 3,264.30 3,264.30 1.6K
11:44 3,264.30 3,265.50 3,263.90 3,265.50 1.1K
11:45 3,265.60 3,266.70 3,264.20 3,264.90 4.3K
11:46 3,263.50 3,264.00 3,263.50 3,264.00 2.8K
11:47 3,264.00 3,266.40 3,263.80 3,266.40 0.8K
11:48 3,266.70 3,268.00 3,265.60 3,265.60 9.9K
11:49 3,267.40 3,269.70 3,266.50 3,266.50 4.5K
11:50 3,266.30 3,267.40 3,264.00 3,264.80 5.7K
11:51 3,264.90 3,266.00 3,264.90 3,265.70 1.9K
11:52 3,265.60 3,266.50 3,264.60 3,266.50 5.7K
11:53 3,264.80 3,267.00 3,264.40 3,266.20 3.6K
11:54 3,266.00 3,266.80 3,264.60 3,265.50 6.0K
11:55 3,266.00 3,269.20 3,265.50 3,266.50 5.2K
11:56 3,265.40 3,267.30 3,265.30 3,267.30 2.1K
11:57 3,267.30 3,268.20 3,265.10 3,265.50 1.6K
11:58 3,264.70 3,265.10 3,263.50 3,263.90 1.7K
11:59 3,264.00 3,264.00 3,261.00 3,261.10 7.8K
12:00 3,261.70 3,266.00 3,261.70 3,264.30 5.8K
12:01 3,264.30 3,266.00 3,262.70 3,265.30 3.0K
12:02 3,265.60 3,265.60 3,260.40 3,260.70 7.8K
12:03 3,260.80 3,263.70 3,260.80 3,263.00 3.7K
12:04 3,262.50 3,263.00 3,261.20 3,263.00 1.9K
12:05 3,263.00 3,265.00 3,262.30 3,264.40 3.3K
12:06 3,264.40 3,264.80 3,263.10 3,263.30 2.2K
12:07 3,264.00 3,265.00 3,263.40 3,264.50 1.9K
12:08 3,264.50 3,265.00 3,263.80 3,263.80 2.7K
12:09 3,264.20 3,265.00 3,263.60 3,263.60 1.4K
12:10 3,262.10 3,265.00 3,262.10 3,265.00 4.1K
12:11 3,265.00 3,266.00 3,265.00 3,265.80 8.5K
12:12 3,265.40 3,266.00 3,264.80 3,265.90 2.8K
12:13 3,266.40 3,266.80 3,265.30 3,266.70 2.4K
12:14 3,266.70 3,269.30 3,266.00 3,269.20 6.1K
12:15 3,269.20 3,270.00 3,268.00 3,268.00 10.6K
12:16 3,267.80 3,268.80 3,264.80 3,265.60 4.5K
12:17 3,266.00 3,266.10 3,264.20 3,264.20 9.1K
12:18 3,264.70 3,264.70 3,260.40 3,263.10 6.8K
12:19 3,263.70 3,265.00 3,262.70 3,264.00 1.4K
12:20 3,264.00 3,265.00 3,262.50 3,264.90 1.7K
12:21 3,265.00 3,265.00 3,264.50 3,265.00 2.6K
12:22 3,267.00 3,268.80 3,265.10 3,265.10 15.4K
12:23 3,265.00 3,265.00 3,261.60 3,263.60 7.4K
12:24 3,265.30 3,265.30 3,262.90 3,264.00 2.1K
12:25 3,264.70 3,265.00 3,262.90 3,264.20 1.3K
12:26 3,264.70 3,264.80 3,263.00 3,263.50 2.3K
12:27 3,263.90 3,265.00 3,263.90 3,265.00 1.6K
12:28 3,265.00 3,265.00 3,260.40 3,261.90 10.2K
12:29 3,262.00 3,262.00 3,261.90 3,262.00 14.8K
12:30 3,265.00 3,265.00 3,262.50 3,262.70 14.7K
12:31 3,263.90 3,263.90 3,261.90 3,263.20 2.2K
12:32 3,264.80 3,266.10 3,263.20 3,265.50 7.1K
12:33 3,266.40 3,266.50 3,262.20 3,263.00 4.4K
12:34 3,262.50 3,262.50 3,261.90 3,261.90 5.1K
12:35 3,262.50 3,262.50 3,261.90 3,262.40 6.4K
12:36 3,262.80 3,262.80 3,261.50 3,262.00 3.0K
12:37 3,262.00 3,263.00 3,262.00 3,262.90 6.5K
12:38 3,263.00 3,263.50 3,263.00 3,263.40 2.4K
12:39 3,263.50 3,264.80 3,263.20 3,264.20 4.9K
12:40 3,264.40 3,267.70 3,264.00 3,267.70 9.1K
12:41 3,267.70 3,268.30 3,264.20 3,264.20 3.8K
12:42 3,265.40 3,265.50 3,262.50 3,262.90 5.9K
12:43 3,263.00 3,264.00 3,262.00 3,262.00 7.4K
12:44 3,263.00 3,263.00 3,261.90 3,262.40 6.7K
12:45 3,263.00 3,265.00 3,262.80 3,264.10 3.3K
12:46 3,264.10 3,266.50 3,263.90 3,266.30 2.3K
12:47 3,266.30 3,268.00 3,265.00 3,267.90 2.6K
12:48 3,268.20 3,268.60 3,267.60 3,268.60 2.7K
12:49 3,268.60 3,268.90 3,265.30 3,265.50 3.1K
12:50 3,265.50 3,265.50 3,263.30 3,265.00 3.4K
12:51 3,264.90 3,265.50 3,264.90 3,265.40 2.1K
12:52 3,265.50 3,266.20 3,264.80 3,264.80 3.4K
12:53 3,264.90 3,265.50 3,264.90 3,265.50 2.0K
12:54 3,265.50 3,267.90 3,265.40 3,267.70 6.4K
12:55 3,268.20 3,268.90 3,267.00 3,267.00 5.3K
12:56 3,268.70 3,268.70 3,266.50 3,266.70 3.2K
12:57 3,267.00 3,267.60 3,266.60 3,266.60 2.4K
12:58 3,267.00 3,267.00 3,263.80 3,263.80 2.2K
12:59 3,264.70 3,265.00 3,264.70 3,265.00 1.8K
13:00 3,265.00 3,265.00 3,264.90 3,264.90 4.6K
13:01 3,265.00 3,265.70 3,264.30 3,265.00 4.0K
13:02 3,265.00 3,266.00 3,264.40 3,264.40 4.3K
13:03 3,265.00 3,265.00 3,264.90 3,264.90 1.6K
13:04 3,265.00 3,266.30 3,264.90 3,266.30 1.8K
13:05 3,266.70 3,268.90 3,266.70 3,268.90 3.0K
13:06 3,269.00 3,270.00 3,268.90 3,269.90 3.3K
13:07 3,270.00 3,272.00 3,269.90 3,271.70 6.3K
13:08 3,272.00 3,272.70 3,270.90 3,271.20 7.9K
13:09 3,270.20 3,270.20 3,266.90 3,268.30 2.1K
13:10 3,268.80 3,269.90 3,267.80 3,268.70 2.3K
13:11 3,269.00 3,269.50 3,267.90 3,268.80 5.6K
13:12 3,268.80 3,271.00 3,268.70 3,268.70 3.5K
13:13 3,268.70 3,270.40 3,267.40 3,270.00 3.4K
13:14 3,270.40 3,270.40 3,268.70 3,270.20 1.7K
13:15 3,270.30 3,272.10 3,270.30 3,271.70 3.8K
13:16 3,272.20 3,274.90 3,272.20 3,272.20 7.8K
13:17 3,273.40 3,274.50 3,271.20 3,272.20 26.8K
13:18 3,272.10 3,273.70 3,269.80 3,271.70 8.6K
13:19 3,271.50 3,271.50 3,268.70 3,269.30 1.9K
13:20 3,269.40 3,270.50 3,268.20 3,270.40 6.3K
13:21 3,270.40 3,270.50 3,267.60 3,269.80 3.3K
13:22 3,269.00 3,270.60 3,268.30 3,269.00 2.0K
13:23 3,269.30 3,271.00 3,268.60 3,268.60 1.8K
13:24 3,269.70 3,271.00 3,268.00 3,271.00 2.1K
13:25 3,271.00 3,273.90 3,270.40 3,273.40 5.4K
13:26 3,273.00 3,274.80 3,273.00 3,274.80 3.6K
13:27 3,274.40 3,274.90 3,274.00 3,274.90 4.1K
13:28 3,274.00 3,274.90 3,273.60 3,273.90 2.7K
13:29 3,274.00 3,274.00 3,272.00 3,273.80 2.4K
13:30 3,273.90 3,274.00 3,273.60 3,274.00 4.5K
13:31 3,274.00 3,275.00 3,274.00 3,275.00 8.8K
13:32 3,274.80 3,274.80 3,270.60 3,271.90 7.2K
13:33 3,272.00 3,273.70 3,270.50 3,272.80 4.2K
13:34 3,273.80 3,273.90 3,272.10 3,273.60 2.3K
13:35 3,271.90 3,274.70 3,271.90 3,274.60 4.4K
13:36 3,274.70 3,275.00 3,274.20 3,274.90 3.2K
13:37 3,275.00 3,275.00 3,273.00 3,274.50 2.9K
13:38 3,275.50 3,276.00 3,275.20 3,276.00 8.4K
13:39 3,276.00 3,277.20 3,275.90 3,277.20 3.8K
13:40 3,277.10 3,279.00 3,277.10 3,279.00 8.0K
13:41 3,278.60 3,279.50 3,277.50 3,278.70 10.3K
13:42 3,278.40 3,278.40 3,272.40 3,275.00 11.1K
13:43 3,274.80 3,276.90 3,274.80 3,276.80 2.7K
13:44 3,276.80 3,277.00 3,275.00 3,275.00 2.0K
13:45 3,275.00 3,277.00 3,274.50 3,277.00 3.0K
13:46 3,277.40 3,279.00 3,277.20 3,278.60 3.3K
13:47 3,278.60 3,279.50 3,278.60 3,279.50 4.1K
13:48 3,279.90 3,280.00 3,279.00 3,279.00 6.4K
13:49 3,279.00 3,280.00 3,278.10 3,280.00 3.6K
13:50 3,280.00 3,280.00 3,279.10 3,279.10 12.1K
13:51 3,278.80 3,280.00 3,278.10 3,279.90 2.4K
13:52 3,280.00 3,280.00 3,278.60 3,279.90 2.1K
13:53 3,280.00 3,283.00 3,279.90 3,282.20 5.4K
13:54 3,281.20 3,281.20 3,278.60 3,279.70 3.1K
13:55 3,279.90 3,280.60 3,278.00 3,280.60 5.9K
13:56 3,280.10 3,282.90 3,280.00 3,282.30 5.1K
13:57 3,282.50 3,282.60 3,280.60 3,282.50 4.6K
13:58 3,282.60 3,283.20 3,281.50 3,282.10 5.6K
13:59 3,282.10 3,282.50 3,281.50 3,282.50 5.8K
14:00 3,282.80 3,284.00 3,282.00 3,283.90 3.8K
14:01 3,284.00 3,284.90 3,283.90 3,284.80 5.7K
14:02 3,284.80 3,284.80 3,282.80 3,283.10 3.1K
14:03 3,283.10 3,284.90 3,283.10 3,283.60 3.3K
14:04 3,284.70 3,287.60 3,283.60 3,283.60 19.4K
14:05 3,283.60 3,284.30 3,280.60 3,282.80 8.9K
14:06 3,281.60 3,286.20 3,281.60 3,286.20 6.5K
14:07 3,286.80 3,286.80 3,283.30 3,283.30 3.3K
14:08 3,283.00 3,286.00 3,282.90 3,284.80 2.5K
14:09 3,284.90 3,286.00 3,284.90 3,285.00 2.6K
14:10 3,284.50 3,286.90 3,284.50 3,286.80 3.6K
14:11 3,286.80 3,289.10 3,286.80 3,289.10 9.1K
14:12 3,288.80 3,288.80 3,285.30 3,286.50 6.8K
14:13 3,286.50 3,287.20 3,285.40 3,286.30 4.8K
14:14 3,285.40 3,292.40 3,285.40 3,292.00 14.9K
14:15 3,293.10 3,293.80 3,289.90 3,289.90 9.7K
14:16 3,289.90 3,292.70 3,289.90 3,292.70 3.8K
14:17 3,292.20 3,293.00 3,290.90 3,290.90 6.4K
14:18 3,291.00 3,292.00 3,290.20 3,292.00 3.3K
14:19 3,291.90 3,291.90 3,289.00 3,290.50 6.4K
14:20 3,290.40 3,292.00 3,290.10 3,291.30 4.9K
14:21 3,291.80 3,292.00 3,290.40 3,290.40 7.5K
14:22 3,291.20 3,291.90 3,290.00 3,290.00 4.2K
14:23 3,290.00 3,291.60 3,290.00 3,291.60 3.0K
14:24 3,292.00 3,292.00 3,290.00 3,291.30 3.0K
14:25 3,291.70 3,293.90 3,291.70 3,293.90 9.1K
14:26 3,293.00 3,293.70 3,292.30 3,293.50 6.5K
14:27 3,293.70 3,294.20 3,292.50 3,292.50 7.5K
14:28 3,292.50 3,294.10 3,290.20 3,291.30 10.5K
14:29 3,293.10 3,293.10 3,287.00 3,291.00 11.7K
14:30 3,290.90 3,292.00 3,288.70 3,292.00 6.2K
14:31 3,290.60 3,294.00 3,290.60 3,293.80 6.7K
14:32 3,293.30 3,295.00 3,293.30 3,295.00 3.7K
14:33 3,294.80 3,295.00 3,291.80 3,294.00 7.7K
14:34 3,293.70 3,295.00 3,293.30 3,295.00 6.8K
14:35 3,293.00 3,294.90 3,292.50 3,294.60 7.9K
14:36 3,294.10 3,294.80 3,293.30 3,293.40 8.2K
14:37 3,294.40 3,294.80 3,293.40 3,294.80 4.1K
14:38 3,294.80 3,296.00 3,293.80 3,295.50 7.9K
14:39 3,295.50 3,296.00 3,293.90 3,295.60 4.5K
14:40 3,295.00 3,297.00 3,295.00 3,297.00 4.6K
14:41 3,297.00 3,297.00 3,295.60 3,295.60 13.4K
14:42 3,296.00 3,296.00 3,291.00 3,291.00 13.7K
14:43 3,291.00 3,292.00 3,290.60 3,292.00 4.3K
14:44 3,291.30 3,293.00 3,290.60 3,292.10 5.4K
14:45 3,292.10 3,295.00 3,291.90 3,295.00 4.2K
14:46 3,294.40 3,295.00 3,293.10 3,294.90 5.2K
14:47 3,295.00 3,295.20 3,292.90 3,293.50 8.6K
14:48 3,293.50 3,294.70 3,293.10 3,293.50 3.1K
14:49 3,293.10 3,294.10 3,292.50 3,292.50 4.6K
14:50 3,291.90 3,293.50 3,291.80 3,293.40 2.8K
14:51 3,293.40 3,293.60 3,292.10 3,292.70 4.6K
14:52 3,292.70 3,293.70 3,292.40 3,293.60 3.7K
14:53 3,293.60 3,295.00 3,292.30 3,294.00 6.2K
14:54 3,293.80 3,294.20 3,289.90 3,290.00 8.1K
14:55 3,290.10 3,290.80 3,288.80 3,289.20 6.9K
14:56 3,288.50 3,290.00 3,288.20 3,289.00 3.6K
14:57 3,288.80 3,289.10 3,285.00 3,286.00 7.3K
14:58 3,286.00 3,286.00 3,285.20 3,286.00 5.4K
14:59 3,286.00 3,286.30 3,284.00 3,284.90 6.1K
15:00 3,284.10 3,287.00 3,284.10 3,287.00 33.9K
15:01 3,286.70 3,287.90 3,285.10 3,285.10 16.3K
15:02 3,285.00 3,285.00 3,283.00 3,283.00 10.8K
15:03 3,283.20 3,283.60 3,283.20 3,283.20 12.7K
15:04 3,283.00 3,283.00 3,279.00 3,279.00 29.9K
15:05 3,279.00 3,279.00 3,276.00 3,276.00 14.7K
15:06 3,276.10 3,279.70 3,276.10 3,276.80 18.3K
15:07 3,276.80 3,278.90 3,276.80 3,278.80 19.6K
15:08 3,278.00 3,278.40 3,277.60 3,277.90 20.8K
15:09 3,277.90 3,279.90 3,277.90 3,279.90 15.0K
15:10 3,280.00 3,280.00 3,276.00 3,277.40 15.8K
15:11 3,277.40 3,278.00 3,276.50 3,277.00 9.2K
15:12 3,276.60 3,276.90 3,276.60 3,276.90 9.9K
15:13 3,276.90 3,277.10 3,276.90 3,277.10 14.0K
15:14 3,277.10 3,279.70 3,277.10 3,279.20 16.9K
15:15 3,278.90 3,278.90 3,275.10 3,276.70 34.2K
15:16 3,277.10 3,278.00 3,277.00 3,277.70 14.0K
15:17 3,277.70 3,278.00 3,277.70 3,277.80 9.8K
15:18 3,277.60 3,278.10 3,277.60 3,277.90 19.2K
15:19 3,277.90 3,278.20 3,277.90 3,278.20 9.3K
15:20 3,278.10 3,278.10 3,276.00 3,276.50 11.9K
15:21 3,276.50 3,277.90 3,276.40 3,276.40 17.8K
15:22 3,276.50 3,276.70 3,276.40 3,276.60 9.1K
15:23 3,276.70 3,277.50 3,276.60 3,277.50 12.3K
15:24 3,277.60 3,278.40 3,277.00 3,277.90 14.3K
15:25 3,278.00 3,278.10 3,275.10 3,275.30 10.7K
15:26 3,275.00 3,279.70 3,275.00 3,278.90 16.6K
15:27 3,279.00 3,290.20 3,279.00 3,288.60 36.8K
15:28 3,291.00 3,293.50 3,290.00 3,290.10 50.6K
15:29 3,290.00 3,296.90 3,275.10 3,282.20 61.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음