Mahindra

MAHM
🏛️ 인도 →
3,462.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,350.00 3,350.00 3,350.00 3,350.00 38.4K
09:15 3,350.10 3,356.90 3,340.40 3,352.60 248.0K
09:16 3,353.00 3,358.70 3,351.40 3,356.60 119.6K
09:17 3,358.00 3,363.70 3,357.20 3,363.70 82.5K
09:18 3,364.90 3,366.40 3,361.50 3,361.80 34.6K
09:19 3,361.80 3,367.50 3,361.80 3,367.50 34.3K
09:20 3,366.40 3,373.70 3,366.40 3,372.80 21.6K
09:21 3,374.30 3,382.60 3,372.80 3,382.60 36.6K
09:22 3,382.00 3,390.00 3,380.00 3,382.00 41.5K
09:23 3,379.80 3,382.10 3,378.40 3,380.30 21.6K
09:24 3,382.80 3,388.00 3,382.80 3,386.90 17.0K
09:25 3,386.50 3,390.40 3,380.60 3,389.90 33.0K
09:26 3,391.70 3,394.00 3,386.50 3,387.60 26.0K
09:27 3,388.00 3,397.00 3,388.00 3,395.70 26.4K
09:28 3,397.70 3,398.70 3,392.10 3,398.70 79.6K
09:29 3,398.60 3,399.00 3,387.80 3,390.50 47.7K
09:30 3,391.00 3,397.00 3,391.00 3,393.70 24.9K
09:31 3,394.00 3,396.00 3,391.10 3,393.70 63.8K
09:32 3,395.00 3,397.00 3,390.70 3,393.90 77.3K
09:33 3,393.80 3,397.70 3,392.70 3,395.00 70.6K
09:34 3,394.50 3,398.40 3,394.20 3,396.80 62.5K
09:35 3,397.50 3,397.90 3,395.20 3,396.40 48.2K
09:36 3,396.80 3,400.80 3,396.80 3,400.40 64.4K
09:37 3,400.90 3,401.80 3,398.40 3,401.00 55.5K
09:38 3,400.70 3,402.00 3,398.20 3,399.90 35.7K
09:39 3,398.80 3,400.10 3,398.20 3,400.00 30.2K
09:40 3,400.20 3,401.40 3,399.50 3,400.60 18.1K
09:41 3,400.70 3,406.00 3,400.30 3,405.80 27.5K
09:42 3,405.70 3,414.30 3,404.30 3,413.80 35.7K
09:43 3,413.10 3,416.00 3,410.00 3,412.10 17.9K
09:44 3,412.80 3,413.70 3,410.00 3,412.00 14.9K
09:45 3,413.00 3,415.00 3,411.80 3,412.70 23.4K
09:46 3,412.00 3,413.10 3,410.30 3,410.30 10.8K
09:47 3,409.20 3,414.90 3,409.20 3,414.00 125.9K
09:48 3,414.00 3,415.00 3,410.90 3,414.00 18.5K
09:49 3,414.80 3,416.90 3,413.70 3,415.40 24.2K
09:50 3,415.80 3,416.00 3,411.60 3,411.60 20.7K
09:51 3,411.20 3,412.60 3,408.80 3,410.20 17.8K
09:52 3,410.10 3,414.00 3,410.10 3,410.70 41.1K
09:53 3,410.00 3,414.00 3,410.00 3,413.00 20.2K
09:54 3,413.00 3,416.60 3,412.60 3,416.60 15.4K
09:55 3,416.60 3,416.60 3,410.00 3,410.00 11.3K
09:56 3,411.20 3,414.40 3,407.60 3,414.40 18.2K
09:57 3,412.60 3,418.40 3,412.60 3,416.70 20.2K
09:58 3,417.50 3,417.50 3,412.80 3,413.00 28.7K
09:59 3,413.00 3,415.00 3,411.10 3,414.80 16.8K
10:00 3,416.00 3,417.50 3,415.90 3,416.40 17.5K
10:01 3,416.50 3,416.90 3,412.00 3,412.30 12.9K
10:02 3,412.00 3,412.00 3,410.20 3,410.50 12.8K
10:03 3,410.50 3,411.50 3,410.00 3,411.00 8.1K
10:04 3,411.30 3,415.00 3,410.00 3,412.80 28.5K
10:05 3,411.40 3,413.90 3,410.50 3,413.60 6.9K
10:06 3,412.20 3,415.00 3,412.20 3,414.40 12.2K
10:07 3,413.90 3,415.00 3,413.00 3,414.10 4.3K
10:08 3,414.20 3,414.90 3,412.90 3,414.00 9.1K
10:09 3,414.00 3,414.90 3,413.00 3,414.60 6.7K
10:10 3,414.80 3,417.10 3,412.80 3,413.30 31.0K
10:11 3,413.70 3,415.90 3,410.00 3,415.50 14.2K
10:12 3,414.90 3,416.60 3,411.10 3,411.60 7.5K
10:13 3,412.20 3,416.90 3,412.20 3,416.90 5.9K
10:14 3,416.80 3,418.00 3,416.80 3,417.90 12.2K
10:15 3,418.00 3,420.00 3,417.10 3,417.20 18.2K
10:16 3,417.20 3,417.20 3,412.70 3,413.80 11.6K
10:17 3,414.40 3,418.80 3,414.40 3,417.10 6.7K
10:18 3,417.40 3,418.80 3,414.00 3,414.00 9.4K
10:19 3,414.00 3,414.00 3,410.10 3,413.90 19.2K
10:20 3,414.40 3,417.20 3,414.20 3,414.40 5.2K
10:21 3,416.40 3,416.80 3,413.30 3,413.40 6.4K
10:22 3,413.50 3,415.70 3,413.50 3,414.80 7.7K
10:23 3,414.90 3,416.10 3,414.20 3,415.80 6.0K
10:24 3,415.80 3,417.20 3,414.30 3,417.10 9.1K
10:25 3,417.20 3,417.80 3,415.30 3,415.30 9.1K
10:26 3,416.80 3,416.90 3,413.30 3,413.30 12.5K
10:27 3,413.50 3,414.50 3,413.10 3,413.10 5.9K
10:28 3,413.00 3,417.70 3,413.00 3,414.70 41.7K
10:29 3,414.70 3,420.00 3,414.60 3,420.00 16.0K
10:30 3,419.80 3,424.80 3,419.10 3,424.50 28.6K
10:31 3,424.80 3,425.60 3,424.00 3,425.60 16.0K
10:32 3,426.90 3,430.00 3,424.80 3,428.70 19.9K
10:33 3,428.10 3,431.40 3,427.90 3,428.90 22.9K
10:34 3,429.80 3,429.90 3,426.50 3,426.80 17.1K
10:35 3,426.00 3,428.80 3,425.20 3,428.80 13.7K
10:36 3,428.70 3,430.60 3,426.30 3,427.80 8.0K
10:37 3,427.30 3,429.20 3,426.80 3,428.40 15.3K
10:38 3,428.70 3,429.20 3,426.30 3,429.20 8.4K
10:39 3,430.20 3,430.40 3,427.90 3,429.00 13.0K
10:40 3,429.30 3,430.00 3,428.80 3,429.00 3.5K
10:41 3,429.80 3,430.70 3,429.00 3,430.00 84.4K
10:42 3,429.40 3,430.30 3,428.60 3,428.80 8.1K
10:43 3,426.50 3,429.50 3,423.20 3,423.20 17.3K
10:44 3,424.50 3,425.80 3,421.80 3,421.80 10.8K
10:45 3,421.90 3,424.90 3,421.50 3,423.20 7.9K
10:46 3,422.80 3,423.90 3,421.50 3,422.40 7.7K
10:47 3,423.70 3,424.80 3,421.90 3,424.00 8.6K
10:48 3,424.40 3,427.50 3,424.20 3,426.90 6.9K
10:49 3,428.30 3,428.80 3,426.00 3,426.00 10.1K
10:50 3,427.30 3,427.30 3,425.10 3,425.50 4.5K
10:51 3,426.40 3,426.50 3,424.90 3,425.30 10.5K
10:52 3,425.60 3,425.60 3,423.40 3,423.40 8.3K
10:53 3,423.90 3,424.40 3,421.80 3,421.80 6.7K
10:54 3,422.00 3,422.00 3,419.30 3,419.30 17.1K
10:55 3,419.50 3,421.90 3,419.10 3,421.90 9.1K
10:56 3,422.10 3,423.60 3,422.10 3,422.70 6.1K
10:57 3,422.80 3,425.00 3,422.40 3,424.90 5.8K
10:58 3,424.80 3,427.30 3,424.80 3,427.10 5.5K
10:59 3,427.30 3,427.90 3,425.10 3,425.90 6.1K
11:00 3,426.20 3,429.40 3,426.20 3,429.00 5.1K
11:01 3,429.00 3,429.00 3,427.60 3,428.50 3.3K
11:02 3,428.00 3,428.60 3,427.70 3,427.70 3.8K
11:03 3,426.10 3,427.20 3,424.90 3,425.00 15.5K
11:04 3,425.00 3,425.00 3,424.80 3,424.80 3.9K
11:05 3,424.80 3,425.00 3,424.50 3,424.50 5.2K
11:06 3,424.70 3,424.70 3,420.40 3,421.20 12.6K
11:07 3,421.50 3,421.90 3,420.00 3,421.00 4.2K
11:08 3,421.00 3,422.00 3,421.00 3,421.20 3.6K
11:09 3,421.50 3,424.40 3,421.50 3,424.00 4.4K
11:10 3,423.80 3,424.40 3,419.90 3,419.90 25.7K
11:11 3,419.20 3,419.90 3,417.60 3,419.80 20.2K
11:12 3,418.40 3,418.50 3,414.70 3,414.70 20.2K
11:13 3,415.00 3,419.60 3,414.80 3,419.60 13.3K
11:14 3,419.60 3,419.60 3,416.90 3,417.60 4.9K
11:15 3,417.70 3,419.90 3,414.40 3,414.40 31.1K
11:16 3,414.40 3,414.60 3,410.40 3,412.00 33.8K
11:17 3,412.70 3,419.10 3,411.00 3,418.60 38.9K
11:18 3,418.80 3,418.80 3,410.00 3,410.00 67.2K
11:19 3,410.00 3,411.30 3,410.00 3,411.00 6.9K
11:20 3,411.00 3,411.30 3,410.50 3,411.10 4.1K
11:21 3,411.00 3,416.30 3,407.60 3,415.20 60.4K
11:22 3,415.00 3,416.10 3,413.80 3,415.90 5.5K
11:23 3,416.00 3,416.70 3,410.20 3,410.20 39.6K
11:24 3,410.30 3,412.40 3,409.60 3,410.50 11.9K
11:25 3,410.00 3,411.70 3,409.20 3,411.70 48.2K
11:26 3,412.00 3,412.00 3,409.60 3,410.30 4.7K
11:27 3,410.40 3,414.90 3,410.30 3,414.90 4.2K
11:28 3,414.90 3,416.00 3,414.60 3,415.50 3.5K
11:29 3,415.10 3,418.00 3,414.80 3,418.00 5.4K
11:30 3,418.80 3,419.00 3,417.30 3,417.30 6.2K
11:31 3,417.70 3,418.70 3,411.00 3,411.30 37.9K
11:32 3,412.10 3,412.40 3,411.00 3,411.00 14.0K
11:33 3,411.00 3,411.00 3,409.90 3,410.50 50.9K
11:34 3,410.40 3,410.50 3,409.60 3,409.60 6.4K
11:35 3,409.60 3,410.00 3,409.40 3,409.40 5.8K
11:36 3,409.50 3,409.50 3,408.40 3,408.80 5.7K
11:37 3,408.70 3,409.60 3,407.60 3,407.80 10.0K
11:38 3,407.80 3,408.10 3,406.40 3,407.10 8.2K
11:39 3,406.80 3,408.90 3,406.50 3,408.90 4.6K
11:40 3,408.70 3,409.00 3,407.20 3,408.70 6.8K
11:41 3,408.70 3,413.90 3,408.50 3,413.40 6.5K
11:42 3,412.80 3,415.00 3,412.20 3,413.10 4.2K
11:43 3,413.10 3,415.00 3,412.90 3,414.90 3.2K
11:44 3,414.90 3,415.00 3,410.70 3,412.00 7.7K
11:45 3,412.00 3,414.90 3,411.60 3,413.20 13.8K
11:46 3,413.10 3,413.90 3,413.10 3,413.70 3.9K
11:47 3,413.40 3,413.40 3,411.90 3,412.40 5.4K
11:48 3,412.50 3,418.00 3,412.50 3,418.00 16.9K
11:49 3,418.00 3,418.30 3,415.90 3,417.00 4.6K
11:50 3,417.10 3,420.70 3,417.10 3,419.80 8.6K
11:51 3,420.30 3,423.50 3,420.00 3,422.70 14.6K
11:52 3,422.70 3,424.00 3,421.60 3,423.90 11.4K
11:53 3,423.90 3,426.80 3,423.80 3,426.80 10.5K
11:54 3,426.70 3,428.70 3,426.70 3,428.70 8.8K
11:55 3,428.70 3,428.70 3,426.30 3,426.80 11.3K
11:56 3,427.00 3,427.00 3,422.90 3,425.50 13.5K
11:57 3,425.50 3,425.50 3,424.00 3,424.40 3.9K
11:58 3,423.50 3,423.60 3,422.20 3,422.40 7.7K
11:59 3,422.40 3,423.40 3,421.00 3,423.40 10.0K
12:00 3,423.20 3,423.40 3,421.80 3,422.80 3.8K
12:01 3,422.80 3,426.30 3,422.80 3,426.30 3.1K
12:02 3,426.30 3,427.00 3,424.90 3,424.90 4.8K
12:03 3,425.10 3,425.10 3,422.10 3,424.90 7.6K
12:04 3,425.50 3,427.10 3,425.50 3,427.10 7.8K
12:05 3,427.30 3,427.30 3,424.40 3,424.50 4.6K
12:06 3,424.50 3,424.50 3,416.60 3,416.60 23.3K
12:07 3,417.00 3,417.00 3,412.40 3,412.60 13.9K
12:08 3,412.60 3,413.00 3,410.50 3,413.00 12.5K
12:09 3,413.30 3,413.30 3,410.00 3,410.00 24.7K
12:10 3,410.20 3,413.00 3,407.50 3,413.00 13.6K
12:11 3,413.20 3,413.40 3,410.00 3,411.70 5.5K
12:12 3,412.00 3,416.40 3,412.00 3,415.90 8.6K
12:13 3,415.70 3,415.90 3,412.00 3,412.00 5.4K
12:14 3,412.40 3,412.40 3,409.80 3,412.20 13.4K
12:15 3,412.70 3,414.40 3,412.00 3,412.60 2.4K
12:16 3,412.40 3,412.40 3,410.00 3,411.20 10.0K
12:17 3,411.00 3,416.00 3,411.00 3,416.00 6.7K
12:18 3,416.00 3,417.00 3,415.00 3,416.10 6.6K
12:19 3,416.10 3,417.00 3,416.00 3,416.00 4.3K
12:20 3,415.00 3,416.80 3,414.90 3,415.60 12.8K
12:21 3,416.40 3,416.80 3,415.00 3,415.00 3.4K
12:22 3,416.70 3,418.50 3,416.60 3,417.80 3.5K
12:23 3,416.80 3,417.40 3,415.90 3,417.30 3.7K
12:24 3,417.40 3,418.40 3,416.20 3,416.20 6.6K
12:25 3,416.00 3,418.00 3,416.00 3,417.70 2.3K
12:26 3,417.80 3,418.00 3,416.30 3,417.90 3.7K
12:27 3,418.00 3,418.00 3,416.60 3,417.70 2.0K
12:28 3,417.70 3,418.00 3,416.80 3,417.50 5.1K
12:29 3,417.40 3,418.00 3,417.40 3,418.00 2.4K
12:30 3,417.90 3,418.00 3,416.60 3,416.80 6.7K
12:31 3,416.90 3,419.20 3,415.40 3,418.00 4.6K
12:32 3,417.80 3,419.40 3,417.80 3,418.70 3.3K
12:33 3,418.60 3,419.40 3,418.40 3,419.30 3.1K
12:34 3,419.00 3,420.60 3,418.60 3,420.60 7.4K
12:35 3,420.60 3,420.60 3,419.20 3,419.20 4.5K
12:36 3,419.50 3,419.50 3,417.80 3,418.10 7.8K
12:37 3,418.20 3,418.40 3,416.80 3,417.00 5.1K
12:38 3,417.00 3,417.40 3,416.90 3,417.10 3.4K
12:39 3,417.00 3,417.30 3,416.50 3,416.70 4.4K
12:40 3,416.60 3,416.80 3,416.50 3,416.50 4.2K
12:41 3,416.50 3,416.60 3,413.70 3,414.00 23.9K
12:42 3,412.10 3,415.60 3,412.10 3,415.60 7.1K
12:43 3,415.60 3,415.90 3,413.50 3,415.90 5.4K
12:44 3,416.00 3,417.50 3,415.20 3,415.20 3.8K
12:45 3,415.30 3,416.80 3,415.10 3,415.50 5.6K
12:46 3,416.00 3,416.80 3,415.30 3,416.10 2.5K
12:47 3,416.10 3,417.50 3,415.00 3,415.40 6.3K
12:48 3,415.50 3,415.50 3,409.20 3,410.00 22.7K
12:49 3,410.10 3,411.40 3,409.90 3,409.90 6.5K
12:50 3,410.80 3,411.00 3,409.30 3,410.70 14.9K
12:51 3,410.90 3,410.90 3,409.50 3,409.90 16.1K
12:52 3,410.00 3,410.20 3,408.10 3,409.80 28.4K
12:53 3,408.00 3,410.00 3,408.00 3,410.00 33.3K
12:54 3,410.10 3,414.20 3,410.10 3,411.70 6.3K
12:55 3,412.80 3,414.30 3,412.80 3,414.00 4.0K
12:56 3,413.90 3,416.70 3,413.90 3,416.70 5.3K
12:57 3,416.70 3,417.30 3,414.90 3,417.30 3.8K
12:58 3,417.60 3,417.90 3,416.30 3,416.30 3.3K
12:59 3,416.10 3,417.70 3,416.00 3,417.20 3.1K
13:00 3,417.10 3,417.70 3,416.80 3,417.70 2.5K
13:01 3,417.70 3,419.50 3,416.70 3,417.40 7.9K
13:02 3,417.90 3,418.10 3,417.30 3,417.70 3.0K
13:03 3,417.90 3,419.60 3,417.90 3,418.60 4.0K
13:04 3,418.70 3,419.80 3,418.70 3,419.80 3.5K
13:05 3,419.90 3,419.90 3,419.40 3,419.70 3.7K
13:06 3,419.60 3,421.00 3,419.40 3,419.40 4.7K
13:07 3,420.70 3,421.00 3,420.20 3,420.50 5.0K
13:08 3,420.50 3,421.90 3,420.50 3,421.40 5.8K
13:09 3,421.40 3,424.10 3,421.40 3,422.40 13.8K
13:10 3,423.50 3,424.40 3,423.50 3,424.10 5.5K
13:11 3,424.30 3,424.70 3,422.30 3,423.60 8.3K
13:12 3,423.60 3,423.70 3,423.40 3,423.60 4.0K
13:13 3,421.90 3,422.90 3,421.80 3,422.40 7.5K
13:14 3,422.60 3,422.70 3,422.50 3,422.60 4.1K
13:15 3,422.50 3,423.40 3,420.00 3,420.00 9.1K
13:16 3,420.40 3,420.40 3,417.00 3,417.80 11.7K
13:17 3,417.80 3,418.70 3,417.70 3,418.10 3.8K
13:18 3,418.10 3,418.20 3,417.70 3,417.80 5.3K
13:19 3,417.70 3,417.90 3,417.70 3,417.80 3.7K
13:20 3,417.90 3,419.20 3,415.90 3,417.70 12.5K
13:21 3,417.90 3,419.60 3,415.00 3,415.00 11.9K
13:22 3,414.80 3,415.40 3,412.70 3,413.40 6.6K
13:23 3,412.90 3,414.00 3,412.50 3,413.00 5.3K
13:24 3,413.30 3,413.60 3,410.50 3,412.80 13.7K
13:25 3,413.10 3,414.20 3,412.30 3,414.20 4.8K
13:26 3,414.30 3,416.00 3,412.50 3,416.00 7.5K
13:27 3,416.60 3,416.60 3,413.50 3,414.50 7.6K
13:28 3,415.20 3,416.50 3,414.80 3,415.80 6.9K
13:29 3,416.30 3,417.50 3,416.30 3,417.20 6.0K
13:30 3,417.40 3,418.40 3,417.30 3,417.50 5.0K
13:31 3,417.50 3,418.00 3,415.30 3,416.40 6.5K
13:32 3,416.60 3,416.70 3,415.90 3,416.40 5.0K
13:33 3,416.30 3,416.30 3,413.60 3,414.10 5.7K
13:34 3,413.80 3,415.60 3,413.80 3,415.60 5.2K
13:35 3,415.50 3,415.90 3,414.20 3,415.80 7.5K
13:36 3,415.80 3,417.20 3,415.80 3,417.10 4.4K
13:37 3,417.20 3,417.20 3,415.60 3,416.60 7.4K
13:38 3,416.30 3,417.20 3,416.20 3,416.50 4.8K
13:39 3,416.40 3,417.40 3,415.40 3,416.40 6.3K
13:40 3,416.30 3,418.00 3,414.60 3,417.50 27.8K
13:41 3,417.00 3,417.80 3,415.50 3,415.90 5.1K
13:42 3,415.90 3,417.80 3,415.20 3,416.60 8.4K
13:43 3,416.50 3,416.80 3,415.00 3,415.10 6.0K
13:44 3,414.80 3,416.00 3,411.80 3,413.00 55.0K
13:45 3,413.00 3,415.80 3,412.50 3,414.20 6.9K
13:46 3,414.00 3,415.20 3,413.40 3,413.40 4.9K
13:47 3,413.00 3,413.70 3,412.90 3,412.90 7.4K
13:48 3,412.80 3,413.50 3,411.60 3,412.30 9.9K
13:49 3,412.50 3,414.50 3,412.50 3,414.50 5.3K
13:50 3,414.10 3,416.00 3,414.10 3,414.50 12.7K
13:51 3,414.40 3,414.90 3,414.20 3,414.60 6.3K
13:52 3,414.50 3,414.90 3,412.70 3,412.70 7.2K
13:53 3,412.70 3,413.30 3,412.30 3,412.80 5.8K
13:54 3,412.90 3,413.10 3,412.20 3,412.80 6.4K
13:55 3,413.00 3,413.60 3,413.00 3,413.50 4.8K
13:56 3,414.40 3,414.50 3,412.10 3,412.10 9.3K
13:57 3,412.50 3,414.40 3,412.20 3,412.50 6.4K
13:58 3,412.80 3,415.30 3,412.80 3,415.30 6.0K
13:59 3,415.50 3,415.80 3,413.60 3,414.10 5.8K
14:00 3,412.10 3,413.10 3,409.20 3,409.20 10.4K
14:01 3,410.20 3,410.20 3,408.60 3,410.10 28.8K
14:02 3,410.50 3,410.60 3,409.00 3,409.00 12.4K
14:03 3,410.00 3,410.20 3,409.10 3,410.00 18.6K
14:04 3,410.00 3,410.40 3,409.90 3,410.40 8.0K
14:05 3,410.10 3,411.90 3,409.50 3,410.00 12.9K
14:06 3,410.30 3,410.40 3,410.00 3,410.20 4.0K
14:07 3,410.50 3,413.10 3,410.50 3,411.00 5.6K
14:08 3,411.20 3,412.30 3,410.50 3,411.50 5.5K
14:09 3,410.70 3,412.30 3,410.70 3,412.10 4.9K
14:10 3,411.50 3,412.90 3,411.40 3,411.50 7.7K
14:11 3,411.40 3,413.50 3,411.10 3,412.50 5.5K
14:12 3,412.60 3,413.30 3,411.70 3,412.40 4.5K
14:13 3,412.50 3,414.10 3,412.40 3,412.40 5.4K
14:14 3,412.70 3,414.40 3,411.70 3,412.70 7.9K
14:15 3,412.80 3,413.50 3,412.30 3,413.20 4.9K
14:16 3,413.00 3,414.50 3,413.00 3,414.20 4.0K
14:17 3,414.20 3,414.60 3,410.80 3,411.50 10.2K
14:18 3,411.20 3,411.20 3,405.40 3,405.40 51.2K
14:19 3,405.50 3,405.50 3,401.30 3,401.60 24.8K
14:20 3,403.10 3,403.10 3,399.00 3,402.70 18.9K
14:21 3,403.00 3,404.10 3,399.70 3,402.90 9.0K
14:22 3,402.70 3,405.70 3,402.70 3,405.70 6.3K
14:23 3,403.80 3,405.60 3,403.30 3,405.10 8.4K
14:24 3,405.10 3,406.50 3,403.70 3,404.00 9.9K
14:25 3,404.00 3,405.80 3,404.00 3,405.40 5.7K
14:26 3,405.50 3,407.60 3,405.10 3,407.50 8.0K
14:27 3,407.00 3,407.60 3,405.20 3,405.90 8.2K
14:28 3,405.90 3,406.20 3,404.30 3,404.80 7.6K
14:29 3,404.80 3,407.30 3,404.00 3,404.70 8.1K
14:30 3,404.90 3,405.20 3,404.40 3,405.20 5.5K
14:31 3,405.10 3,406.80 3,404.90 3,405.80 10.4K
14:32 3,405.70 3,405.80 3,404.50 3,404.50 7.3K
14:33 3,405.00 3,405.00 3,401.00 3,402.20 9.1K
14:34 3,402.20 3,402.20 3,398.40 3,399.80 11.2K
14:35 3,399.80 3,400.50 3,398.90 3,399.90 6.7K
14:36 3,399.60 3,400.00 3,396.80 3,396.80 10.1K
14:37 3,396.00 3,397.60 3,395.00 3,397.20 12.3K
14:38 3,397.50 3,398.30 3,397.30 3,397.80 5.3K
14:39 3,397.70 3,398.20 3,395.20 3,396.30 7.5K
14:40 3,397.00 3,398.70 3,397.00 3,397.40 6.5K
14:41 3,397.90 3,399.10 3,397.10 3,398.60 6.3K
14:42 3,398.70 3,399.00 3,398.50 3,398.90 5.0K
14:43 3,399.00 3,399.30 3,398.30 3,398.30 7.0K
14:44 3,397.60 3,397.90 3,395.70 3,396.20 8.6K
14:45 3,396.30 3,397.40 3,393.50 3,397.40 10.8K
14:46 3,397.40 3,397.40 3,393.10 3,396.30 12.5K
14:47 3,396.60 3,396.60 3,394.60 3,395.80 5.8K
14:48 3,395.60 3,395.90 3,394.70 3,395.50 6.6K
14:49 3,395.30 3,396.20 3,395.30 3,396.10 5.1K
14:50 3,395.90 3,397.00 3,395.90 3,396.00 5.7K
14:51 3,396.00 3,396.40 3,394.90 3,396.20 10.1K
14:52 3,396.30 3,396.40 3,394.20 3,395.90 6.9K
14:53 3,394.10 3,395.80 3,393.90 3,395.50 6.2K
14:54 3,395.50 3,395.50 3,393.90 3,394.90 6.3K
14:55 3,394.30 3,394.80 3,393.80 3,394.70 5.3K
14:56 3,394.60 3,394.90 3,392.10 3,393.30 12.6K
14:57 3,393.40 3,394.00 3,392.10 3,393.40 4.9K
14:58 3,393.40 3,393.80 3,393.10 3,393.10 6.5K
14:59 3,391.20 3,396.10 3,391.20 3,396.00 17.0K
15:00 3,395.90 3,395.90 3,390.20 3,391.00 30.7K
15:01 3,390.90 3,393.40 3,390.80 3,392.50 17.3K
15:02 3,392.40 3,392.40 3,391.20 3,391.30 10.0K
15:03 3,391.40 3,392.50 3,390.90 3,392.50 18.5K
15:04 3,391.70 3,391.70 3,390.50 3,390.60 14.7K
15:05 3,390.70 3,390.70 3,390.20 3,390.30 19.6K
15:06 3,390.30 3,390.30 3,390.00 3,390.00 11.5K
15:07 3,390.20 3,390.30 3,390.00 3,390.00 41.0K
15:08 3,390.00 3,390.10 3,390.00 3,390.10 29.7K
15:09 3,390.20 3,390.30 3,388.40 3,388.40 37.6K
15:10 3,388.00 3,388.70 3,386.50 3,386.50 29.3K
15:11 3,386.50 3,386.70 3,384.60 3,384.60 16.7K
15:12 3,384.50 3,384.70 3,384.10 3,384.30 17.0K
15:13 3,384.30 3,384.30 3,382.70 3,383.70 35.8K
15:14 3,383.60 3,383.90 3,383.30 3,383.30 14.8K
15:15 3,383.30 3,384.00 3,381.70 3,384.00 33.5K
15:16 3,384.00 3,384.10 3,382.60 3,382.60 17.7K
15:17 3,382.60 3,382.60 3,380.80 3,381.10 17.0K
15:18 3,381.00 3,383.10 3,380.80 3,382.80 44.7K
15:19 3,382.80 3,383.00 3,379.40 3,379.40 19.3K
15:20 3,379.70 3,379.70 3,374.20 3,376.50 44.0K
15:21 3,376.50 3,376.70 3,374.10 3,374.30 15.1K
15:22 3,374.30 3,374.60 3,373.70 3,374.40 18.5K
15:23 3,374.50 3,374.60 3,374.00 3,374.10 14.0K
15:24 3,373.70 3,374.30 3,373.00 3,373.00 16.6K
15:25 3,373.70 3,374.00 3,372.30 3,374.00 38.4K
15:26 3,373.70 3,374.00 3,372.30 3,373.70 19.9K
15:27 3,377.40 3,377.90 3,375.20 3,377.90 27.7K
15:28 3,377.30 3,379.00 3,375.10 3,375.20 8.8K
15:29 3,375.20 3,383.10 3,375.00 3,383.10 4.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음