Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,410.00 3,410.00 3,410.00 3,410.00 8.1K
09:15 3,405.80 3,409.50 3,395.80 3,405.50 29.8K
09:16 3,405.30 3,405.30 3,386.10 3,386.10 31.1K
09:17 3,384.00 3,386.30 3,382.30 3,384.80 14.4K
09:18 3,384.20 3,388.70 3,384.20 3,384.90 10.3K
09:19 3,385.60 3,386.00 3,382.80 3,385.70 9.8K
09:20 3,385.60 3,386.10 3,381.10 3,381.80 13.8K
09:21 3,381.80 3,385.70 3,381.00 3,383.50 7.9K
09:22 3,383.50 3,385.40 3,382.50 3,384.70 4.2K
09:23 3,384.30 3,386.90 3,384.30 3,386.50 5.9K
09:24 3,388.50 3,388.50 3,383.10 3,386.90 6.2K
09:25 3,387.50 3,388.50 3,384.40 3,388.50 3.6K
09:26 3,388.30 3,390.00 3,388.30 3,389.60 5.1K
09:27 3,389.00 3,391.10 3,389.00 3,391.10 6.0K
09:28 3,391.90 3,391.90 3,388.70 3,389.30 4.2K
09:29 3,388.60 3,388.60 3,386.60 3,387.90 1.9K
09:30 3,389.20 3,389.80 3,388.00 3,389.80 2.1K
09:31 3,389.50 3,391.60 3,389.50 3,391.00 2.0K
09:32 3,389.20 3,390.10 3,389.20 3,390.00 4.3K
09:33 3,389.90 3,393.30 3,389.90 3,390.70 5.0K
09:34 3,390.40 3,391.80 3,389.70 3,390.00 4.7K
09:35 3,391.10 3,393.20 3,387.40 3,388.20 8.3K
09:36 3,386.90 3,390.40 3,386.90 3,389.30 2.1K
09:37 3,391.70 3,394.90 3,390.70 3,394.90 2.9K
09:38 3,395.70 3,395.70 3,388.00 3,388.00 11.1K
09:39 3,390.10 3,391.50 3,389.80 3,390.70 3.4K
09:40 3,390.70 3,396.00 3,390.70 3,394.60 4.3K
09:41 3,394.50 3,395.00 3,391.70 3,393.20 3.4K
09:42 3,393.00 3,393.20 3,388.80 3,388.90 6.8K
09:43 3,388.20 3,389.60 3,388.00 3,389.40 2.0K
09:44 3,388.60 3,392.20 3,388.30 3,390.00 4.5K
09:45 3,390.50 3,391.00 3,383.60 3,386.90 8.7K
09:46 3,388.00 3,392.00 3,387.00 3,392.00 7.3K
09:47 3,392.00 3,392.00 3,390.10 3,390.80 2.8K
09:48 3,390.80 3,398.00 3,390.80 3,396.00 7.1K
09:49 3,396.80 3,400.00 3,396.20 3,399.70 4.3K
09:50 3,399.50 3,399.50 3,398.00 3,398.50 4.4K
09:51 3,398.70 3,399.50 3,398.00 3,398.10 3.1K
09:52 3,398.10 3,399.30 3,397.60 3,398.80 2.4K
09:53 3,399.50 3,399.50 3,396.10 3,396.20 3.2K
09:54 3,396.20 3,398.30 3,396.20 3,398.30 2.7K
09:55 3,397.50 3,399.70 3,397.50 3,399.00 2.9K
09:56 3,399.80 3,400.00 3,398.50 3,398.50 4.0K
09:57 3,398.40 3,399.10 3,397.80 3,398.10 3.4K
09:58 3,398.10 3,399.20 3,398.10 3,399.00 1.9K
09:59 3,398.90 3,399.20 3,393.20 3,394.20 8.8K
10:00 3,395.00 3,396.90 3,394.80 3,396.10 2.7K
10:01 3,396.10 3,397.80 3,396.10 3,397.30 4.7K
10:02 3,398.00 3,400.40 3,398.00 3,399.20 3.7K
10:03 3,399.40 3,400.20 3,398.80 3,400.20 2.6K
10:04 3,400.20 3,400.90 3,400.00 3,400.00 3.0K
10:05 3,400.50 3,402.30 3,400.00 3,400.80 3.6K
10:06 3,400.70 3,401.00 3,399.50 3,399.50 3.8K
10:07 3,400.00 3,400.50 3,397.80 3,397.80 6.0K
10:08 3,396.60 3,397.20 3,395.00 3,395.20 3.9K
10:09 3,395.70 3,397.40 3,395.20 3,397.40 2.9K
10:10 3,397.40 3,398.30 3,395.30 3,396.00 3.6K
10:11 3,397.00 3,397.20 3,395.30 3,395.50 2.3K
10:12 3,396.10 3,396.60 3,395.60 3,396.10 2.3K
10:13 3,394.80 3,396.90 3,394.30 3,396.90 3.6K
10:14 3,397.00 3,397.00 3,394.80 3,396.00 3.3K
10:15 3,396.20 3,397.70 3,395.20 3,396.50 3.4K
10:16 3,397.50 3,397.60 3,395.60 3,395.60 2.3K
10:17 3,396.20 3,397.60 3,396.20 3,397.10 2.2K
10:18 3,397.30 3,398.00 3,396.70 3,398.00 2.4K
10:19 3,398.00 3,399.00 3,396.90 3,399.00 3.8K
10:20 3,398.00 3,398.60 3,396.90 3,398.10 3.6K
10:21 3,397.70 3,398.10 3,393.60 3,393.70 6.0K
10:22 3,393.80 3,395.70 3,393.80 3,394.70 2.5K
10:23 3,395.10 3,396.40 3,394.90 3,395.90 1.8K
10:24 3,395.80 3,396.90 3,395.80 3,396.40 2.3K
10:25 3,396.50 3,397.20 3,394.50 3,395.90 2.2K
10:26 3,396.00 3,396.60 3,394.80 3,396.60 2.5K
10:27 3,396.60 3,397.50 3,395.10 3,396.70 3.7K
10:28 3,396.70 3,398.00 3,396.50 3,398.00 1.9K
10:29 3,398.20 3,398.90 3,396.90 3,398.70 6.6K
10:30 3,398.60 3,399.50 3,397.20 3,398.40 6.8K
10:31 3,397.60 3,399.80 3,397.60 3,398.90 1.9K
10:32 3,398.90 3,399.30 3,398.00 3,398.50 3.4K
10:33 3,398.70 3,399.80 3,398.70 3,399.20 3.0K
10:34 3,399.20 3,400.00 3,399.20 3,400.00 3.2K
10:35 3,400.10 3,400.30 3,400.00 3,400.20 1.2K
10:36 3,400.20 3,400.20 3,398.70 3,399.10 4.2K
10:37 3,399.20 3,400.00 3,398.00 3,398.00 2.5K
10:38 3,398.10 3,399.30 3,396.50 3,396.90 6.3K
10:39 3,396.90 3,397.80 3,395.30 3,397.70 2.4K
10:40 3,397.70 3,397.90 3,395.10 3,396.80 4.0K
10:41 3,396.80 3,397.80 3,395.40 3,397.80 2.9K
10:42 3,398.30 3,399.00 3,398.30 3,398.50 2.4K
10:43 3,398.50 3,398.80 3,396.90 3,398.80 1.9K
10:44 3,398.90 3,398.90 3,396.70 3,398.10 4.9K
10:45 3,397.60 3,397.60 3,393.60 3,397.10 12.2K
10:46 3,396.90 3,398.70 3,396.70 3,398.50 2.3K
10:47 3,398.90 3,399.20 3,396.80 3,396.80 4.8K
10:48 3,397.90 3,398.10 3,394.30 3,394.70 1.8K
10:49 3,395.20 3,396.90 3,393.10 3,396.80 6.6K
10:50 3,396.80 3,398.30 3,396.40 3,397.00 3.1K
10:51 3,397.10 3,397.10 3,396.70 3,396.80 4.0K
10:52 3,396.80 3,397.50 3,396.10 3,397.50 6.4K
10:53 3,397.50 3,397.50 3,397.00 3,397.10 1.9K
10:54 3,397.10 3,397.10 3,397.00 3,397.00 0.6K
10:55 3,397.00 3,397.20 3,397.00 3,397.10 2.3K
10:56 3,397.10 3,397.20 3,397.00 3,397.00 1.9K
10:57 3,397.00 3,397.20 3,397.00 3,397.10 2.3K
10:58 3,397.00 3,397.50 3,395.30 3,395.30 10.7K
10:59 3,395.30 3,396.40 3,395.00 3,396.20 5.6K
11:00 3,396.40 3,397.70 3,396.00 3,396.00 8.3K
11:01 3,396.00 3,396.00 3,391.00 3,391.00 24.7K
11:02 3,391.10 3,392.50 3,390.00 3,392.00 6.5K
11:03 3,391.80 3,391.90 3,390.00 3,391.00 3.7K
11:04 3,390.50 3,391.00 3,390.00 3,390.00 2.1K
11:05 3,390.10 3,390.50 3,387.10 3,390.50 15.5K
11:06 3,390.10 3,390.60 3,390.10 3,390.50 0.9K
11:07 3,390.50 3,390.70 3,390.00 3,390.00 2.4K
11:08 3,386.80 3,388.00 3,385.00 3,387.00 9.1K
11:09 3,387.00 3,387.30 3,387.00 3,387.00 5.3K
11:10 3,387.00 3,387.20 3,385.20 3,385.60 8.3K
11:11 3,384.60 3,384.70 3,383.90 3,384.00 1.8K
11:12 3,383.90 3,386.10 3,383.90 3,385.50 2.2K
11:13 3,385.60 3,386.70 3,385.40 3,386.60 0.7K
11:14 3,386.60 3,388.70 3,386.10 3,388.70 7.0K
11:15 3,388.10 3,388.70 3,387.30 3,388.00 7.9K
11:16 3,388.40 3,389.00 3,388.00 3,388.90 1.2K
11:17 3,388.90 3,389.00 3,388.80 3,388.90 1.5K
11:18 3,388.90 3,389.30 3,388.90 3,389.30 1.9K
11:19 3,389.30 3,389.40 3,388.90 3,388.90 2.1K
11:20 3,388.90 3,388.90 3,388.10 3,388.10 1.2K
11:21 3,388.90 3,391.30 3,388.90 3,391.30 30.6K
11:22 3,390.60 3,391.30 3,389.20 3,389.50 4.1K
11:23 3,389.50 3,391.40 3,389.50 3,390.00 10.9K
11:24 3,390.00 3,390.00 3,387.90 3,389.00 3.1K
11:25 3,388.50 3,389.00 3,387.60 3,388.60 1.7K
11:26 3,388.50 3,389.00 3,388.50 3,388.90 1.0K
11:27 3,388.90 3,389.00 3,388.90 3,389.00 1.4K
11:28 3,388.90 3,389.70 3,388.90 3,389.70 1.7K
11:29 3,390.00 3,390.50 3,388.80 3,389.00 3.7K
11:30 3,389.00 3,389.00 3,388.90 3,389.00 1.7K
11:31 3,389.00 3,389.00 3,388.90 3,389.00 1.3K
11:32 3,388.90 3,389.40 3,388.90 3,388.90 2.0K
11:33 3,389.00 3,389.00 3,388.90 3,389.00 1.6K
11:34 3,388.90 3,388.90 3,387.60 3,387.70 4.0K
11:35 3,387.80 3,388.00 3,387.80 3,388.00 1.2K
11:36 3,387.90 3,388.70 3,387.90 3,388.50 2.0K
11:37 3,388.20 3,388.30 3,387.20 3,387.60 2.5K
11:38 3,387.70 3,388.40 3,387.50 3,388.30 1.6K
11:39 3,388.60 3,390.10 3,387.70 3,389.40 2.5K
11:40 3,389.50 3,390.00 3,389.50 3,390.00 1.1K
11:41 3,389.90 3,390.00 3,389.90 3,389.90 1.2K
11:42 3,390.00 3,390.00 3,389.90 3,389.90 1.1K
11:43 3,390.00 3,390.30 3,390.00 3,390.30 3.4K
11:44 3,390.20 3,390.50 3,390.20 3,390.50 1.9K
11:45 3,390.40 3,390.50 3,389.90 3,389.90 12.1K
11:46 3,389.90 3,391.50 3,389.90 3,389.90 9.9K
11:47 3,389.20 3,390.00 3,388.00 3,388.70 5.0K
11:48 3,388.60 3,389.60 3,388.00 3,389.20 1.5K
11:49 3,389.30 3,389.90 3,387.80 3,387.80 2.8K
11:50 3,388.00 3,388.30 3,388.00 3,388.30 1.3K
11:51 3,388.30 3,389.80 3,388.20 3,389.20 2.1K
11:52 3,388.90 3,389.50 3,388.10 3,389.50 1.8K
11:53 3,388.50 3,389.50 3,387.90 3,387.90 1.8K
11:54 3,387.90 3,388.50 3,387.70 3,388.50 1.2K
11:55 3,389.20 3,389.20 3,387.10 3,388.50 2.5K
11:56 3,388.50 3,388.50 3,386.80 3,386.90 2.6K
11:57 3,386.80 3,387.40 3,386.80 3,387.10 1.8K
11:58 3,386.90 3,387.70 3,386.80 3,387.00 1.4K
11:59 3,386.90 3,387.80 3,386.20 3,387.40 2.2K
12:00 3,386.60 3,387.10 3,386.20 3,386.40 2.0K
12:01 3,386.40 3,387.50 3,386.40 3,387.40 1.5K
12:02 3,387.60 3,388.80 3,387.50 3,387.50 2.3K
12:03 3,388.20 3,389.20 3,387.40 3,387.40 1.9K
12:04 3,388.60 3,390.00 3,388.10 3,390.00 1.7K
12:05 3,389.90 3,390.00 3,389.60 3,390.00 1.5K
12:06 3,390.00 3,390.00 3,389.90 3,390.00 1.6K
12:07 3,390.00 3,390.00 3,389.70 3,389.70 2.1K
12:08 3,389.60 3,390.00 3,389.60 3,390.00 1.3K
12:09 3,390.00 3,390.00 3,389.90 3,389.90 1.2K
12:10 3,389.90 3,390.00 3,389.90 3,390.00 1.2K
12:11 3,389.90 3,391.00 3,389.90 3,391.00 19.6K
12:12 3,390.90 3,393.20 3,390.90 3,393.20 3.3K
12:13 3,393.30 3,394.10 3,390.90 3,390.90 3.5K
12:14 3,390.90 3,390.90 3,389.00 3,389.00 5.6K
12:15 3,388.90 3,389.00 3,387.10 3,388.90 3.2K
12:16 3,388.90 3,389.00 3,388.80 3,388.90 2.1K
12:17 3,388.90 3,389.00 3,388.00 3,388.00 2.0K
12:18 3,388.40 3,388.90 3,387.50 3,388.50 3.8K
12:19 3,388.40 3,388.70 3,387.70 3,388.20 2.0K
12:20 3,388.00 3,388.10 3,387.50 3,387.70 1.5K
12:21 3,387.70 3,388.80 3,387.70 3,387.90 2.1K
12:22 3,388.60 3,388.80 3,387.10 3,388.10 1.8K
12:23 3,388.20 3,388.70 3,386.70 3,388.50 2.0K
12:24 3,388.50 3,388.70 3,386.40 3,386.80 2.6K
12:25 3,387.40 3,387.60 3,386.80 3,387.60 2.0K
12:26 3,387.60 3,387.70 3,387.60 3,387.60 1.4K
12:27 3,387.10 3,387.40 3,386.20 3,387.40 2.0K
12:28 3,386.80 3,387.20 3,386.40 3,386.80 2.1K
12:29 3,386.80 3,387.00 3,386.20 3,386.70 3.8K
12:30 3,386.70 3,386.70 3,384.10 3,384.60 5.9K
12:31 3,384.70 3,385.10 3,384.10 3,384.50 1.8K
12:32 3,384.40 3,387.00 3,384.40 3,386.80 7.6K
12:33 3,386.90 3,389.00 3,386.80 3,388.50 9.5K
12:34 3,388.50 3,389.00 3,388.00 3,389.00 2.0K
12:35 3,389.00 3,389.00 3,388.70 3,388.90 1.9K
12:36 3,389.00 3,389.00 3,388.90 3,389.00 11.7K
12:37 3,388.90 3,390.00 3,388.90 3,390.00 13.4K
12:38 3,390.00 3,390.00 3,389.90 3,389.90 2.6K
12:39 3,389.90 3,390.00 3,389.90 3,389.90 1.7K
12:40 3,390.00 3,390.00 3,389.90 3,389.90 1.8K
12:41 3,389.90 3,390.00 3,389.90 3,390.00 1.5K
12:42 3,389.90 3,390.00 3,389.90 3,389.90 3.1K
12:43 3,389.80 3,390.00 3,389.80 3,389.90 1.9K
12:44 3,389.90 3,390.30 3,389.90 3,390.30 2.3K
12:45 3,390.20 3,390.20 3,389.80 3,389.90 2.8K
12:46 3,390.00 3,390.00 3,389.90 3,389.90 1.2K
12:47 3,389.90 3,389.90 3,388.10 3,389.10 2.2K
12:48 3,389.20 3,389.30 3,389.10 3,389.30 1.3K
12:49 3,389.40 3,389.50 3,388.20 3,388.50 1.8K
12:50 3,388.50 3,388.80 3,386.10 3,387.20 2.4K
12:51 3,387.10 3,387.20 3,386.30 3,386.80 2.0K
12:52 3,386.80 3,386.80 3,383.40 3,383.70 7.7K
12:53 3,384.30 3,384.60 3,383.60 3,384.00 7.6K
12:54 3,384.20 3,387.30 3,384.20 3,386.20 2.4K
12:55 3,386.50 3,387.50 3,384.90 3,385.80 1.9K
12:56 3,385.80 3,387.60 3,385.80 3,387.10 2.1K
12:57 3,387.40 3,387.40 3,386.60 3,386.70 2.0K
12:58 3,386.80 3,387.90 3,386.70 3,386.90 2.5K
12:59 3,387.00 3,387.50 3,387.00 3,387.00 1.5K
13:00 3,387.00 3,387.00 3,385.20 3,385.30 5.2K
13:01 3,385.60 3,386.00 3,384.20 3,385.00 2.2K
13:02 3,385.00 3,386.20 3,384.20 3,385.40 2.2K
13:03 3,385.50 3,387.00 3,384.20 3,386.70 2.5K
13:04 3,386.70 3,386.70 3,385.20 3,385.60 1.9K
13:05 3,386.30 3,386.30 3,385.70 3,386.10 1.9K
13:06 3,386.20 3,387.00 3,385.50 3,385.90 2.1K
13:07 3,385.90 3,387.20 3,385.90 3,387.20 1.9K
13:08 3,386.90 3,387.30 3,386.00 3,386.00 2.5K
13:09 3,386.00 3,386.00 3,385.20 3,385.40 2.3K
13:10 3,385.50 3,385.50 3,382.60 3,383.30 4.0K
13:11 3,383.30 3,384.80 3,383.10 3,384.00 2.4K
13:12 3,384.60 3,384.60 3,383.90 3,384.60 1.4K
13:13 3,384.50 3,384.70 3,383.90 3,384.00 2.1K
13:14 3,385.00 3,385.00 3,383.80 3,383.90 2.2K
13:15 3,384.00 3,384.00 3,380.20 3,380.20 7.5K
13:16 3,380.20 3,381.60 3,380.10 3,381.40 3.2K
13:17 3,381.70 3,383.60 3,381.70 3,383.60 2.7K
13:18 3,383.80 3,384.40 3,382.80 3,383.40 3.0K
13:19 3,383.30 3,384.70 3,383.10 3,384.00 2.0K
13:20 3,384.30 3,384.30 3,383.40 3,384.10 2.3K
13:21 3,384.10 3,384.30 3,383.10 3,384.20 3.2K
13:22 3,384.40 3,384.50 3,383.50 3,384.00 2.1K
13:23 3,383.50 3,384.00 3,382.80 3,383.60 1.9K
13:24 3,384.00 3,384.00 3,378.00 3,379.30 11.4K
13:25 3,379.30 3,379.40 3,376.10 3,376.80 4.9K
13:26 3,376.20 3,377.40 3,376.20 3,376.90 5.2K
13:27 3,376.90 3,376.90 3,374.40 3,374.50 7.0K
13:28 3,374.70 3,375.50 3,373.70 3,373.70 8.2K
13:29 3,372.30 3,373.30 3,371.90 3,373.30 4.2K
13:30 3,373.80 3,373.80 3,370.70 3,373.10 4.6K
13:31 3,373.30 3,375.70 3,373.20 3,375.70 2.8K
13:32 3,376.10 3,377.50 3,376.10 3,377.40 2.4K
13:33 3,377.50 3,377.50 3,373.80 3,373.80 7.2K
13:34 3,373.90 3,375.20 3,373.90 3,374.90 5.0K
13:35 3,375.00 3,375.00 3,374.60 3,374.90 3.5K
13:36 3,374.90 3,375.70 3,374.90 3,375.70 1.7K
13:37 3,376.20 3,376.80 3,374.10 3,376.10 4.6K
13:38 3,376.00 3,376.60 3,374.40 3,376.60 1.6K
13:39 3,375.40 3,376.70 3,375.40 3,376.40 2.2K
13:40 3,375.40 3,380.00 3,375.40 3,380.00 3.6K
13:41 3,379.10 3,380.00 3,379.00 3,379.60 3.5K
13:42 3,379.10 3,379.20 3,377.10 3,378.80 3.7K
13:43 3,378.70 3,380.00 3,378.20 3,379.60 2.7K
13:44 3,379.60 3,380.10 3,378.00 3,380.10 3.2K
13:45 3,379.90 3,380.10 3,379.80 3,380.10 4.6K
13:46 3,380.80 3,382.30 3,380.80 3,381.80 2.5K
13:47 3,381.90 3,382.70 3,381.00 3,382.60 4.2K
13:48 3,383.70 3,385.30 3,383.10 3,384.80 10.4K
13:49 3,386.40 3,394.30 3,386.40 3,394.30 20.8K
13:50 3,394.20 3,397.00 3,393.50 3,396.70 20.6K
13:51 3,397.00 3,397.40 3,395.10 3,395.10 12.1K
13:52 3,395.30 3,397.20 3,393.10 3,395.80 14.7K
13:53 3,395.00 3,401.00 3,394.60 3,399.90 14.7K
13:54 3,399.90 3,401.80 3,394.50 3,397.20 11.0K
13:55 3,396.00 3,396.90 3,393.60 3,393.90 9.8K
13:56 3,394.40 3,395.30 3,391.00 3,391.60 7.9K
13:57 3,391.80 3,395.90 3,391.00 3,395.80 4.2K
13:58 3,395.60 3,399.00 3,395.60 3,398.90 4.1K
13:59 3,399.50 3,402.00 3,398.40 3,400.60 7.3K
14:00 3,400.00 3,402.10 3,398.10 3,400.10 7.8K
14:01 3,400.20 3,401.10 3,397.60 3,401.10 6.4K
14:02 3,401.00 3,401.70 3,400.00 3,400.50 2.7K
14:03 3,400.00 3,400.80 3,393.30 3,394.70 10.9K
14:04 3,394.50 3,395.80 3,390.10 3,391.80 8.3K
14:05 3,390.40 3,390.40 3,387.30 3,390.00 14.2K
14:06 3,390.00 3,391.50 3,387.00 3,390.00 10.0K
14:07 3,391.30 3,393.40 3,389.90 3,390.00 32.6K
14:08 3,391.40 3,392.20 3,390.70 3,391.20 3.5K
14:09 3,391.30 3,393.70 3,388.20 3,393.50 37.8K
14:10 3,393.00 3,393.00 3,390.10 3,391.80 4.1K
14:11 3,391.60 3,391.60 3,384.10 3,385.00 7.4K
14:12 3,385.00 3,387.20 3,385.00 3,386.30 3.7K
14:13 3,386.40 3,386.40 3,386.20 3,386.40 3.0K
14:14 3,386.30 3,386.50 3,386.20 3,386.30 3.4K
14:15 3,386.40 3,386.80 3,385.50 3,386.40 7.6K
14:16 3,385.90 3,389.70 3,385.90 3,388.30 12.8K
14:17 3,388.70 3,392.00 3,388.70 3,390.40 9.8K
14:18 3,389.90 3,390.10 3,388.30 3,388.30 2.8K
14:19 3,388.30 3,388.50 3,385.60 3,386.80 8.2K
14:20 3,386.80 3,388.20 3,384.60 3,385.40 4.2K
14:21 3,386.70 3,390.00 3,385.00 3,389.50 3.2K
14:22 3,390.00 3,390.20 3,385.60 3,386.40 5.1K
14:23 3,384.70 3,389.40 3,384.60 3,386.60 4.1K
14:24 3,386.90 3,388.30 3,384.70 3,386.10 3.2K
14:25 3,386.40 3,387.40 3,384.90 3,385.10 4.3K
14:26 3,384.10 3,385.00 3,382.60 3,383.20 4.1K
14:27 3,383.00 3,383.00 3,381.00 3,381.60 5.1K
14:28 3,381.40 3,383.00 3,381.20 3,382.00 3.7K
14:29 3,382.30 3,383.20 3,382.10 3,382.40 3.9K
14:30 3,382.30 3,383.10 3,381.90 3,382.30 3.1K
14:31 3,382.20 3,382.80 3,381.90 3,382.20 3.5K
14:32 3,381.90 3,382.00 3,381.30 3,381.50 3.2K
14:33 3,381.50 3,381.50 3,380.10 3,380.10 3.5K
14:34 3,380.70 3,382.80 3,380.60 3,381.80 5.3K
14:35 3,382.40 3,383.00 3,381.40 3,382.50 3.8K
14:36 3,383.00 3,383.00 3,376.50 3,376.80 11.2K
14:37 3,377.30 3,378.30 3,375.00 3,376.00 12.7K
14:38 3,378.60 3,378.60 3,377.30 3,377.30 3.1K
14:39 3,377.10 3,379.20 3,376.60 3,378.80 4.2K
14:40 3,378.70 3,379.70 3,377.60 3,379.70 4.2K
14:41 3,380.00 3,381.30 3,379.70 3,379.90 9.0K
14:42 3,379.80 3,382.20 3,378.40 3,378.40 12.3K
14:43 3,380.30 3,380.30 3,378.00 3,379.40 3.3K
14:44 3,379.20 3,379.20 3,377.20 3,377.30 3.3K
14:45 3,377.20 3,377.20 3,376.00 3,376.00 3.7K
14:46 3,375.40 3,379.60 3,375.40 3,377.20 6.5K
14:47 3,377.10 3,377.10 3,376.30 3,376.30 4.5K
14:48 3,376.30 3,377.50 3,376.10 3,376.20 4.4K
14:49 3,376.10 3,376.10 3,375.00 3,375.20 3.8K
14:50 3,375.10 3,375.40 3,374.20 3,374.20 4.1K
14:51 3,375.00 3,375.80 3,372.40 3,375.80 8.4K
14:52 3,375.70 3,379.10 3,375.70 3,377.70 7.1K
14:53 3,377.60 3,378.00 3,376.60 3,376.60 4.6K
14:54 3,376.60 3,377.90 3,376.50 3,376.80 3.0K
14:55 3,376.70 3,379.00 3,375.30 3,375.30 5.0K
14:56 3,375.70 3,375.70 3,375.00 3,375.20 5.9K
14:57 3,375.30 3,376.10 3,375.00 3,375.10 4.7K
14:58 3,375.20 3,376.10 3,375.00 3,375.90 5.0K
14:59 3,376.90 3,379.20 3,376.30 3,378.00 10.5K
15:00 3,378.20 3,380.90 3,378.20 3,380.90 11.2K
15:01 3,381.10 3,382.00 3,378.80 3,382.00 10.0K
15:02 3,381.60 3,381.90 3,378.50 3,378.50 6.5K
15:03 3,378.20 3,378.40 3,376.70 3,378.40 9.0K
15:04 3,378.40 3,378.40 3,375.70 3,375.70 5.5K
15:05 3,376.80 3,379.00 3,376.80 3,378.20 8.1K
15:06 3,378.10 3,378.20 3,377.70 3,378.20 5.8K
15:07 3,378.20 3,378.20 3,376.10 3,376.10 8.1K
15:08 3,376.30 3,378.00 3,376.20 3,378.00 10.4K
15:09 3,378.00 3,378.00 3,375.90 3,376.20 6.3K
15:10 3,376.20 3,376.20 3,375.00 3,375.40 10.5K
15:11 3,375.40 3,375.60 3,375.00 3,375.10 7.6K
15:12 3,375.10 3,376.10 3,375.10 3,375.40 9.7K
15:13 3,375.50 3,377.30 3,375.50 3,376.60 9.2K
15:14 3,375.70 3,377.80 3,375.20 3,376.30 18.8K
15:15 3,376.30 3,376.30 3,375.10 3,375.70 11.7K
15:16 3,375.70 3,375.80 3,375.00 3,375.30 8.9K
15:17 3,375.20 3,376.50 3,375.00 3,375.10 10.4K
15:18 3,375.10 3,375.20 3,371.10 3,371.50 19.8K
15:19 3,371.70 3,371.70 3,370.70 3,371.30 12.1K
15:20 3,372.70 3,372.80 3,370.70 3,371.80 15.4K
15:21 3,371.90 3,374.20 3,371.90 3,374.20 9.3K
15:22 3,374.30 3,374.90 3,372.60 3,374.90 7.1K
15:23 3,375.00 3,375.00 3,372.00 3,372.00 9.6K
15:24 3,373.30 3,374.30 3,372.60 3,373.10 9.9K
15:25 3,373.10 3,373.10 3,372.10 3,373.00 11.5K
15:26 3,372.90 3,373.00 3,371.80 3,372.70 7.4K
15:27 3,372.70 3,374.10 3,372.70 3,373.80 12.8K
15:28 3,373.00 3,377.00 3,373.00 3,375.60 8.4K
15:29 3,373.20 3,378.00 3,372.20 3,375.10 2.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음