Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,380.00 3,380.00 3,380.00 3,380.00 4.8K
09:15 3,381.00 3,388.00 3,378.60 3,388.00 22.8K
09:16 3,384.50 3,392.40 3,384.50 3,392.40 16.0K
09:17 3,390.00 3,393.00 3,383.00 3,385.50 17.3K
09:18 3,384.40 3,390.00 3,383.90 3,390.00 13.9K
09:19 3,389.70 3,393.00 3,388.60 3,390.70 13.9K
09:20 3,390.10 3,390.10 3,386.00 3,388.10 9.8K
09:21 3,388.00 3,390.00 3,386.60 3,388.20 8.3K
09:22 3,389.90 3,392.00 3,388.40 3,389.00 7.6K
09:23 3,389.30 3,392.70 3,389.30 3,391.10 7.2K
09:24 3,391.80 3,391.90 3,384.00 3,384.00 9.7K
09:25 3,383.50 3,386.00 3,383.50 3,385.80 4.7K
09:26 3,386.90 3,386.90 3,384.10 3,385.00 4.9K
09:27 3,386.10 3,388.10 3,385.80 3,388.10 3.0K
09:28 3,389.90 3,389.90 3,385.30 3,388.40 6.5K
09:29 3,387.70 3,390.40 3,387.70 3,390.40 5.3K
09:30 3,388.10 3,388.80 3,385.00 3,386.00 17.1K
09:31 3,385.10 3,385.10 3,382.00 3,382.50 19.2K
09:32 3,383.60 3,384.00 3,382.00 3,384.00 19.7K
09:33 3,384.10 3,386.00 3,381.20 3,386.00 6.9K
09:34 3,386.60 3,389.90 3,385.90 3,389.90 4.9K
09:35 3,390.00 3,392.10 3,389.30 3,392.10 7.9K
09:36 3,393.40 3,393.40 3,390.70 3,392.70 9.4K
09:37 3,393.00 3,393.30 3,392.00 3,392.40 3.0K
09:38 3,393.00 3,396.30 3,388.50 3,388.50 12.5K
09:39 3,390.40 3,391.70 3,388.10 3,391.70 5.5K
09:40 3,391.50 3,393.00 3,391.30 3,392.50 4.5K
09:41 3,392.50 3,396.00 3,392.50 3,395.60 6.6K
09:42 3,396.10 3,397.20 3,395.80 3,396.40 7.1K
09:43 3,395.80 3,397.00 3,393.70 3,393.70 5.8K
09:44 3,393.70 3,395.00 3,391.30 3,391.40 8.4K
09:45 3,392.30 3,394.90 3,389.40 3,392.10 11.4K
09:46 3,393.70 3,395.00 3,392.60 3,394.90 5.0K
09:47 3,395.00 3,396.60 3,394.10 3,396.60 6.8K
09:48 3,396.80 3,398.00 3,396.00 3,398.00 4.9K
09:49 3,398.00 3,398.90 3,398.00 3,398.40 10.5K
09:50 3,399.40 3,399.50 3,398.60 3,398.90 6.9K
09:51 3,399.00 3,399.00 3,395.70 3,396.20 4.8K
09:52 3,396.10 3,397.20 3,396.00 3,396.00 4.3K
09:53 3,396.90 3,399.50 3,396.90 3,398.70 6.1K
09:54 3,401.00 3,401.70 3,398.10 3,400.00 16.8K
09:55 3,399.50 3,399.70 3,392.60 3,393.00 7.9K
09:56 3,393.90 3,393.90 3,389.00 3,389.00 8.4K
09:57 3,389.90 3,391.80 3,389.10 3,391.70 5.0K
09:58 3,391.70 3,394.00 3,391.70 3,394.00 5.8K
09:59 3,393.80 3,394.10 3,393.00 3,393.00 3.0K
10:00 3,392.90 3,393.30 3,391.60 3,393.10 3.3K
10:01 3,393.90 3,394.10 3,392.00 3,392.00 2.1K
10:02 3,393.70 3,393.80 3,392.30 3,392.70 2.7K
10:03 3,392.70 3,393.30 3,392.00 3,392.90 7.3K
10:04 3,393.30 3,394.00 3,392.30 3,393.70 3.5K
10:05 3,394.50 3,395.10 3,392.00 3,394.40 7.7K
10:06 3,395.60 3,396.10 3,392.40 3,393.80 4.8K
10:07 3,395.20 3,396.80 3,393.00 3,396.20 14.7K
10:08 3,396.20 3,399.50 3,396.20 3,399.30 18.9K
10:09 3,399.20 3,401.00 3,396.80 3,397.80 23.6K
10:10 3,398.70 3,398.70 3,395.50 3,395.60 3.8K
10:11 3,395.90 3,398.20 3,395.90 3,397.90 2.1K
10:12 3,400.20 3,401.10 3,400.00 3,400.90 27.1K
10:13 3,401.00 3,401.00 3,400.00 3,400.80 6.1K
10:14 3,400.50 3,401.00 3,396.90 3,396.90 5.4K
10:15 3,398.80 3,400.30 3,397.60 3,400.10 19.9K
10:16 3,400.00 3,400.50 3,398.70 3,400.40 18.7K
10:17 3,400.50 3,401.00 3,398.40 3,399.30 30.6K
10:18 3,399.50 3,400.00 3,397.70 3,399.00 5.5K
10:19 3,400.20 3,400.20 3,397.70 3,397.80 3.4K
10:20 3,397.30 3,397.50 3,393.00 3,394.00 6.8K
10:21 3,394.10 3,394.10 3,390.30 3,390.30 3.0K
10:22 3,390.50 3,392.00 3,390.00 3,391.20 8.2K
10:23 3,392.00 3,395.00 3,392.00 3,395.00 6.7K
10:24 3,395.00 3,395.00 3,392.10 3,394.00 19.8K
10:25 3,394.30 3,394.40 3,393.50 3,394.20 7.6K
10:26 3,393.80 3,394.80 3,392.50 3,394.80 4.9K
10:27 3,394.90 3,396.40 3,394.80 3,396.40 2.6K
10:28 3,396.90 3,397.70 3,395.90 3,397.70 31.9K
10:29 3,397.60 3,398.70 3,396.70 3,398.00 4.2K
10:30 3,398.00 3,398.00 3,396.10 3,396.50 1.8K
10:31 3,397.20 3,400.00 3,396.50 3,397.90 5.4K
10:32 3,397.90 3,397.90 3,397.00 3,397.70 2.2K
10:33 3,397.60 3,397.60 3,396.90 3,397.30 2.8K
10:34 3,396.60 3,397.30 3,394.40 3,395.50 3.6K
10:35 3,396.70 3,397.60 3,395.80 3,397.40 3.4K
10:36 3,397.50 3,400.80 3,397.50 3,399.50 9.9K
10:37 3,399.20 3,400.10 3,398.80 3,398.80 3.1K
10:38 3,398.40 3,399.60 3,398.40 3,399.30 3.6K
10:39 3,399.30 3,400.80 3,398.60 3,399.60 7.1K
10:40 3,399.60 3,399.60 3,397.40 3,397.40 5.6K
10:41 3,398.90 3,400.30 3,398.60 3,400.20 4.7K
10:42 3,400.00 3,400.10 3,398.30 3,399.50 4.1K
10:43 3,400.10 3,400.10 3,399.00 3,399.90 4.6K
10:44 3,399.70 3,400.00 3,399.40 3,400.00 4.2K
10:45 3,400.50 3,400.50 3,398.80 3,400.00 7.2K
10:46 3,400.30 3,401.60 3,398.90 3,400.10 6.7K
10:47 3,400.00 3,400.00 3,398.40 3,398.70 4.6K
10:48 3,398.90 3,399.00 3,396.60 3,396.60 4.0K
10:49 3,396.70 3,397.90 3,395.10 3,397.20 4.5K
10:50 3,396.20 3,397.20 3,395.80 3,397.00 5.9K
10:51 3,397.00 3,398.40 3,394.70 3,398.00 12.2K
10:52 3,398.00 3,398.90 3,396.50 3,398.50 4.2K
10:53 3,398.10 3,398.60 3,396.40 3,396.40 9.4K
10:54 3,397.70 3,398.80 3,396.30 3,397.50 3.5K
10:55 3,397.50 3,398.50 3,396.50 3,398.20 4.8K
10:56 3,398.00 3,399.20 3,398.00 3,399.00 4.2K
10:57 3,399.30 3,399.90 3,398.70 3,398.80 3.7K
10:58 3,398.10 3,398.60 3,396.60 3,396.60 4.4K
10:59 3,396.60 3,398.10 3,396.50 3,396.90 3.9K
11:00 3,397.40 3,397.70 3,394.70 3,394.70 5.1K
11:01 3,395.50 3,396.90 3,394.70 3,396.90 4.4K
11:02 3,396.90 3,397.40 3,394.10 3,395.00 5.7K
11:03 3,394.40 3,395.00 3,393.00 3,393.60 5.2K
11:04 3,393.90 3,394.00 3,393.00 3,394.00 4.5K
11:05 3,394.00 3,395.00 3,393.30 3,395.00 3.7K
11:06 3,394.60 3,395.00 3,393.90 3,395.00 5.2K
11:07 3,395.00 3,395.00 3,394.00 3,395.00 3.4K
11:08 3,395.00 3,395.00 3,394.50 3,394.80 3.6K
11:09 3,395.00 3,395.50 3,394.90 3,395.20 3.2K
11:10 3,395.20 3,395.20 3,394.00 3,394.50 4.1K
11:11 3,394.50 3,395.20 3,394.50 3,395.00 3.2K
11:12 3,395.00 3,395.20 3,394.00 3,394.50 4.6K
11:13 3,394.60 3,395.00 3,392.70 3,393.00 4.0K
11:14 3,392.70 3,392.90 3,387.20 3,388.60 14.9K
11:15 3,388.90 3,389.20 3,386.00 3,387.40 5.4K
11:16 3,387.00 3,388.80 3,386.30 3,388.80 3.9K
11:17 3,388.30 3,388.80 3,387.00 3,387.60 5.1K
11:18 3,386.60 3,388.40 3,386.60 3,387.00 4.4K
11:19 3,388.30 3,388.60 3,388.00 3,388.40 7.5K
11:20 3,388.00 3,389.50 3,388.00 3,389.50 7.1K
11:21 3,389.00 3,391.40 3,389.00 3,391.40 8.4K
11:22 3,391.50 3,392.00 3,389.50 3,391.10 4.5K
11:23 3,391.10 3,391.50 3,390.00 3,390.00 3.3K
11:24 3,390.90 3,391.40 3,389.50 3,390.70 5.0K
11:25 3,390.90 3,391.50 3,388.80 3,391.50 3.0K
11:26 3,390.50 3,392.20 3,390.50 3,392.20 2.6K
11:27 3,392.20 3,392.90 3,391.20 3,391.50 3.1K
11:28 3,392.80 3,392.90 3,391.20 3,392.30 2.3K
11:29 3,392.40 3,392.40 3,391.00 3,391.90 3.3K
11:30 3,391.00 3,392.20 3,391.00 3,391.50 2.3K
11:31 3,390.70 3,392.00 3,390.00 3,390.00 4.2K
11:32 3,390.00 3,392.80 3,390.00 3,392.60 3.4K
11:33 3,391.10 3,393.00 3,391.10 3,392.80 2.5K
11:34 3,393.00 3,394.30 3,392.20 3,394.30 2.9K
11:35 3,394.30 3,395.00 3,394.30 3,394.80 3.6K
11:36 3,395.40 3,396.60 3,395.40 3,396.00 10.5K
11:37 3,396.00 3,396.60 3,395.60 3,396.20 4.1K
11:38 3,396.30 3,397.00 3,394.70 3,396.00 4.9K
11:39 3,396.00 3,396.00 3,394.30 3,395.00 4.8K
11:40 3,395.00 3,395.00 3,394.50 3,395.00 3.7K
11:41 3,395.00 3,396.00 3,394.30 3,395.00 3.4K
11:42 3,395.00 3,395.00 3,394.20 3,394.70 4.6K
11:43 3,394.70 3,394.70 3,392.50 3,393.20 4.0K
11:44 3,393.20 3,397.40 3,392.70 3,396.20 12.5K
11:45 3,393.30 3,394.80 3,392.90 3,394.70 4.6K
11:46 3,394.70 3,395.00 3,392.10 3,393.60 4.0K
11:47 3,393.70 3,394.60 3,393.00 3,394.60 3.9K
11:48 3,393.60 3,394.00 3,393.60 3,394.00 4.1K
11:49 3,394.00 3,394.00 3,392.80 3,392.80 3.6K
11:50 3,393.00 3,393.70 3,392.70 3,392.90 3.7K
11:51 3,393.00 3,393.00 3,391.60 3,393.00 5.3K
11:52 3,393.60 3,393.60 3,391.30 3,393.40 4.3K
11:53 3,393.10 3,394.50 3,391.80 3,394.50 3.5K
11:54 3,394.50 3,395.00 3,392.50 3,395.00 3.9K
11:55 3,395.00 3,395.00 3,393.70 3,394.50 4.4K
11:56 3,395.00 3,395.00 3,393.20 3,395.00 4.1K
11:57 3,394.90 3,395.00 3,393.90 3,394.50 3.5K
11:58 3,394.50 3,395.50 3,393.60 3,395.50 3.7K
11:59 3,395.50 3,398.70 3,394.40 3,397.70 12.0K
12:00 3,398.20 3,398.20 3,393.30 3,394.80 5.1K
12:01 3,394.80 3,396.00 3,394.30 3,395.80 4.0K
12:02 3,396.20 3,398.00 3,394.00 3,395.80 5.2K
12:03 3,395.60 3,398.90 3,395.00 3,397.80 9.3K
12:04 3,398.90 3,399.60 3,397.80 3,399.00 11.3K
12:05 3,399.00 3,399.20 3,398.00 3,398.60 8.3K
12:06 3,398.50 3,398.50 3,397.90 3,397.90 3.8K
12:07 3,398.00 3,398.00 3,394.60 3,394.70 4.9K
12:08 3,394.60 3,395.00 3,394.00 3,395.00 3.8K
12:09 3,395.00 3,395.00 3,394.90 3,394.90 3.2K
12:10 3,395.00 3,395.30 3,394.00 3,394.80 5.1K
12:11 3,394.80 3,395.40 3,394.80 3,394.90 3.6K
12:12 3,395.00 3,395.00 3,394.50 3,395.00 3.7K
12:13 3,394.90 3,395.00 3,394.00 3,394.60 4.8K
12:14 3,395.00 3,396.00 3,394.60 3,395.60 4.6K
12:15 3,396.00 3,396.00 3,394.10 3,394.60 4.4K
12:16 3,395.00 3,396.00 3,395.00 3,396.00 3.6K
12:17 3,396.00 3,398.00 3,395.10 3,397.80 3.9K
12:18 3,397.90 3,399.00 3,396.10 3,398.50 3.6K
12:19 3,398.80 3,398.80 3,396.60 3,398.20 4.9K
12:20 3,398.20 3,399.00 3,398.00 3,399.00 3.9K
12:21 3,399.00 3,400.00 3,398.90 3,400.00 3.8K
12:22 3,400.00 3,400.00 3,399.80 3,399.80 5.2K
12:23 3,400.00 3,401.60 3,397.70 3,398.00 10.9K
12:24 3,398.00 3,399.00 3,395.70 3,396.00 18.5K
12:25 3,396.00 3,396.70 3,394.90 3,396.70 6.9K
12:26 3,396.80 3,400.00 3,396.80 3,400.00 3.2K
12:27 3,400.00 3,400.60 3,399.20 3,400.00 3.6K
12:28 3,400.60 3,400.60 3,400.00 3,400.30 3.6K
12:29 3,400.10 3,400.30 3,399.90 3,399.90 4.8K
12:30 3,399.80 3,399.80 3,398.00 3,398.90 3.4K
12:31 3,398.20 3,398.40 3,398.00 3,398.40 4.0K
12:32 3,398.30 3,398.40 3,397.20 3,397.40 4.7K
12:33 3,397.20 3,398.50 3,397.20 3,398.40 4.6K
12:34 3,398.10 3,400.40 3,398.10 3,400.30 6.1K
12:35 3,400.10 3,400.40 3,400.00 3,400.30 2.6K
12:36 3,400.50 3,401.00 3,400.10 3,400.60 5.3K
12:37 3,400.00 3,400.80 3,400.00 3,400.20 2.7K
12:38 3,400.10 3,400.80 3,398.10 3,400.00 3.9K
12:39 3,400.20 3,400.20 3,399.10 3,399.30 5.5K
12:40 3,400.00 3,400.40 3,397.80 3,398.50 4.0K
12:41 3,398.90 3,400.40 3,398.60 3,400.40 3.2K
12:42 3,400.00 3,400.10 3,399.90 3,400.10 4.4K
12:43 3,400.10 3,400.10 3,400.00 3,400.00 2.7K
12:44 3,400.30 3,400.30 3,396.50 3,396.50 12.6K
12:45 3,396.30 3,396.60 3,396.00 3,396.40 4.9K
12:46 3,396.40 3,396.80 3,396.00 3,396.80 7.9K
12:47 3,396.90 3,399.30 3,396.30 3,399.20 7.8K
12:48 3,398.50 3,399.20 3,398.40 3,398.70 3.8K
12:49 3,398.50 3,399.00 3,398.00 3,398.30 4.1K
12:50 3,398.50 3,400.10 3,398.50 3,400.00 4.9K
12:51 3,400.00 3,400.50 3,399.70 3,399.70 3.1K
12:52 3,399.50 3,400.50 3,399.50 3,400.00 3.3K
12:53 3,400.00 3,400.50 3,400.00 3,400.40 3.4K
12:54 3,400.00 3,400.50 3,399.20 3,399.30 3.7K
12:55 3,399.20 3,399.40 3,399.10 3,399.40 3.6K
12:56 3,399.20 3,399.40 3,399.20 3,399.40 3.7K
12:57 3,399.40 3,399.40 3,399.20 3,399.40 4.3K
12:58 3,399.30 3,399.40 3,399.20 3,399.30 3.7K
12:59 3,399.40 3,399.40 3,399.20 3,399.40 5.0K
13:00 3,399.40 3,399.50 3,399.10 3,399.50 3.9K
13:01 3,399.60 3,400.90 3,399.20 3,400.60 10.4K
13:02 3,400.60 3,401.00 3,400.20 3,400.70 2.5K
13:03 3,400.80 3,401.00 3,400.00 3,400.00 6.9K
13:04 3,400.50 3,400.80 3,400.00 3,400.80 1.9K
13:05 3,401.00 3,401.00 3,400.10 3,400.90 2.6K
13:06 3,400.80 3,400.80 3,400.00 3,400.50 2.8K
13:07 3,400.50 3,400.50 3,400.00 3,400.30 2.2K
13:08 3,400.30 3,401.00 3,400.20 3,400.60 4.7K
13:09 3,400.70 3,400.70 3,399.30 3,400.40 5.7K
13:10 3,400.40 3,400.50 3,397.10 3,398.60 12.2K
13:11 3,398.60 3,399.90 3,398.30 3,399.90 3.0K
13:12 3,400.00 3,400.00 3,397.10 3,398.40 4.2K
13:13 3,398.40 3,399.00 3,397.90 3,398.80 2.4K
13:14 3,398.80 3,399.90 3,398.30 3,399.60 3.3K
13:15 3,400.10 3,400.40 3,400.00 3,400.00 13.3K
13:16 3,400.40 3,400.40 3,399.90 3,400.00 14.5K
13:17 3,399.80 3,400.20 3,399.30 3,400.20 2.7K
13:18 3,400.20 3,400.40 3,399.80 3,400.10 2.0K
13:19 3,400.10 3,400.20 3,400.00 3,400.10 2.7K
13:20 3,400.40 3,400.60 3,400.20 3,400.40 1.8K
13:21 3,400.30 3,400.50 3,400.00 3,400.10 3.2K
13:22 3,400.10 3,400.20 3,400.00 3,400.00 2.0K
13:23 3,400.10 3,401.00 3,400.00 3,401.00 1.6K
13:24 3,401.00 3,401.40 3,400.70 3,401.40 3.2K
13:25 3,402.00 3,403.40 3,401.60 3,403.40 10.9K
13:26 3,403.40 3,406.60 3,403.40 3,404.20 10.4K
13:27 3,403.90 3,406.30 3,403.90 3,406.30 2.5K
13:28 3,406.00 3,406.60 3,405.00 3,405.00 2.3K
13:29 3,405.60 3,406.80 3,404.20 3,405.40 6.5K
13:30 3,405.30 3,406.00 3,402.00 3,402.90 15.2K
13:31 3,402.90 3,402.90 3,402.40 3,402.80 2.3K
13:32 3,402.70 3,403.00 3,402.40 3,403.00 1.7K
13:33 3,403.00 3,403.00 3,402.40 3,403.00 1.8K
13:34 3,403.00 3,403.00 3,402.90 3,403.00 1.9K
13:35 3,402.90 3,403.70 3,402.50 3,403.70 2.1K
13:36 3,403.70 3,405.80 3,403.70 3,405.80 1.9K
13:37 3,405.80 3,405.90 3,405.40 3,405.80 2.0K
13:38 3,405.90 3,405.90 3,405.00 3,405.70 1.8K
13:39 3,405.70 3,409.00 3,403.90 3,409.00 5.6K
13:40 3,408.10 3,411.40 3,408.10 3,411.00 18.4K
13:41 3,410.90 3,411.80 3,410.00 3,411.70 14.6K
13:42 3,411.90 3,413.10 3,411.40 3,412.30 7.8K
13:43 3,412.00 3,412.90 3,411.50 3,411.60 3.7K
13:44 3,411.60 3,413.80 3,411.00 3,412.40 7.2K
13:45 3,412.10 3,413.00 3,411.10 3,411.10 2.7K
13:46 3,411.30 3,412.00 3,411.00 3,411.90 5.6K
13:47 3,411.90 3,413.40 3,411.00 3,412.80 3.7K
13:48 3,413.40 3,414.00 3,413.00 3,413.50 6.7K
13:49 3,413.50 3,413.80 3,412.00 3,412.10 2.7K
13:50 3,412.90 3,413.40 3,410.90 3,411.00 3.5K
13:51 3,410.50 3,412.90 3,410.50 3,412.90 6.4K
13:52 3,415.00 3,415.50 3,412.60 3,413.00 21.0K
13:53 3,413.30 3,417.90 3,413.30 3,415.40 11.2K
13:54 3,416.70 3,418.00 3,416.20 3,417.40 7.0K
13:55 3,417.30 3,419.40 3,417.30 3,419.40 8.3K
13:56 3,419.40 3,419.90 3,418.10 3,419.40 8.0K
13:57 3,419.40 3,419.80 3,418.10 3,419.50 5.2K
13:58 3,419.50 3,419.90 3,415.70 3,415.80 8.2K
13:59 3,415.20 3,416.60 3,415.20 3,415.40 4.2K
14:00 3,415.30 3,417.00 3,414.10 3,415.30 17.0K
14:01 3,415.80 3,416.00 3,413.00 3,414.70 5.5K
14:02 3,413.00 3,414.80 3,412.80 3,414.50 4.1K
14:03 3,414.50 3,415.00 3,413.20 3,413.40 4.1K
14:04 3,414.10 3,414.90 3,414.00 3,414.50 5.1K
14:05 3,413.60 3,414.50 3,413.60 3,414.50 3.4K
14:06 3,414.30 3,414.30 3,413.30 3,413.30 4.2K
14:07 3,413.30 3,413.90 3,411.70 3,411.70 6.6K
14:08 3,411.00 3,412.50 3,410.00 3,412.30 5.7K
14:09 3,412.20 3,412.20 3,409.90 3,410.90 6.2K
14:10 3,411.00 3,411.20 3,410.30 3,410.40 5.7K
14:11 3,411.10 3,414.20 3,411.10 3,414.20 4.6K
14:12 3,413.30 3,414.30 3,412.80 3,414.00 4.6K
14:13 3,413.00 3,413.80 3,412.60 3,413.70 4.0K
14:14 3,413.70 3,413.70 3,412.40 3,413.60 3.5K
14:15 3,413.00 3,413.50 3,412.00 3,413.10 4.5K
14:16 3,413.00 3,413.50 3,412.10 3,413.00 3.7K
14:17 3,413.00 3,413.50 3,412.60 3,413.00 4.2K
14:18 3,413.00 3,413.00 3,408.20 3,409.70 9.7K
14:19 3,409.70 3,410.00 3,408.90 3,410.00 3.0K
14:20 3,410.60 3,411.40 3,409.90 3,410.40 4.1K
14:21 3,410.40 3,412.00 3,410.40 3,411.70 3.6K
14:22 3,411.20 3,412.30 3,410.10 3,410.10 4.0K
14:23 3,410.80 3,412.40 3,410.80 3,412.40 4.0K
14:24 3,412.40 3,413.30 3,410.00 3,412.60 5.6K
14:25 3,412.50 3,412.90 3,411.30 3,411.30 4.0K
14:26 3,411.10 3,412.30 3,410.90 3,411.00 3.7K
14:27 3,411.00 3,411.80 3,409.70 3,411.00 4.8K
14:28 3,411.00 3,413.10 3,410.80 3,412.80 3.3K
14:29 3,413.10 3,415.00 3,412.90 3,415.00 3.7K
14:30 3,414.70 3,414.70 3,413.00 3,414.60 6.0K
14:31 3,414.80 3,415.00 3,414.00 3,415.00 6.1K
14:32 3,415.00 3,415.00 3,413.30 3,414.10 7.0K
14:33 3,412.90 3,413.40 3,408.60 3,409.90 6.0K
14:34 3,409.90 3,410.90 3,409.20 3,410.60 4.7K
14:35 3,411.00 3,411.50 3,410.00 3,411.50 8.0K
14:36 3,410.90 3,410.90 3,409.00 3,410.00 5.8K
14:37 3,410.00 3,410.00 3,408.10 3,408.10 6.0K
14:38 3,408.80 3,409.70 3,407.40 3,409.00 5.6K
14:39 3,409.00 3,410.00 3,408.70 3,410.00 3.7K
14:40 3,409.90 3,411.30 3,409.20 3,411.30 5.3K
14:41 3,411.30 3,412.80 3,410.90 3,412.80 5.4K
14:42 3,412.60 3,412.90 3,412.00 3,412.70 5.2K
14:43 3,412.40 3,412.40 3,410.00 3,412.10 6.0K
14:44 3,412.50 3,412.50 3,410.50 3,411.70 5.4K
14:45 3,411.50 3,412.70 3,410.00 3,412.70 9.6K
14:46 3,412.40 3,412.40 3,409.60 3,410.00 5.3K
14:47 3,410.00 3,410.60 3,408.10 3,408.50 6.0K
14:48 3,408.50 3,409.00 3,408.00 3,408.00 5.8K
14:49 3,408.30 3,408.30 3,406.00 3,406.70 4.9K
14:50 3,406.90 3,407.20 3,406.00 3,407.20 5.3K
14:51 3,407.20 3,407.20 3,406.70 3,407.00 4.1K
14:52 3,406.90 3,407.80 3,406.60 3,407.80 6.1K
14:53 3,407.00 3,407.90 3,407.00 3,407.80 5.5K
14:54 3,407.90 3,408.20 3,403.80 3,404.80 7.8K
14:55 3,404.90 3,405.00 3,404.00 3,404.00 5.0K
14:56 3,404.40 3,405.00 3,402.50 3,403.50 6.2K
14:57 3,403.50 3,404.40 3,402.00 3,403.90 6.0K
14:58 3,404.00 3,404.40 3,402.50 3,403.50 6.4K
14:59 3,403.00 3,405.00 3,403.00 3,405.00 6.9K
15:00 3,404.70 3,405.50 3,400.60 3,400.80 23.7K
15:01 3,400.40 3,402.30 3,400.00 3,402.30 31.1K
15:02 3,402.90 3,403.10 3,402.90 3,403.10 4.2K
15:03 3,403.30 3,403.40 3,401.90 3,401.90 20.4K
15:04 3,401.00 3,402.80 3,401.00 3,401.90 19.2K
15:05 3,401.80 3,403.80 3,401.80 3,403.40 13.5K
15:06 3,403.50 3,404.10 3,403.30 3,404.10 9.8K
15:07 3,404.40 3,405.20 3,403.80 3,404.90 11.0K
15:08 3,405.00 3,405.10 3,404.80 3,405.00 11.1K
15:09 3,405.10 3,405.10 3,403.90 3,404.00 10.5K
15:10 3,404.00 3,404.70 3,404.00 3,404.30 9.5K
15:11 3,404.60 3,405.30 3,404.30 3,404.60 14.0K
15:12 3,402.40 3,403.20 3,401.60 3,403.20 15.2K
15:13 3,403.20 3,404.00 3,403.20 3,404.00 9.1K
15:14 3,404.00 3,404.50 3,403.50 3,404.00 9.9K
15:15 3,403.90 3,405.00 3,403.00 3,403.30 14.1K
15:16 3,403.30 3,404.50 3,401.90 3,404.20 13.0K
15:17 3,403.90 3,405.30 3,402.50 3,402.90 27.5K
15:18 3,403.00 3,405.10 3,402.80 3,403.20 19.7K
15:19 3,403.00 3,404.60 3,403.00 3,404.20 10.8K
15:20 3,404.10 3,404.50 3,403.20 3,403.80 12.6K
15:21 3,404.00 3,404.10 3,402.90 3,403.50 9.0K
15:22 3,403.50 3,404.00 3,402.10 3,402.80 9.3K
15:23 3,402.40 3,402.70 3,402.20 3,402.40 7.1K
15:24 3,402.60 3,402.70 3,401.00 3,402.50 13.9K
15:25 3,402.70 3,402.70 3,401.40 3,401.50 8.7K
15:26 3,401.50 3,401.90 3,400.30 3,401.00 10.9K
15:27 3,400.80 3,402.00 3,400.30 3,401.80 14.4K
15:28 3,402.00 3,402.40 3,401.00 3,402.00 11.4K
15:29 3,402.30 3,403.00 3,400.00 3,403.00 2.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음