Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,395.00 3,395.00 3,395.00 3,395.00 4.1K
09:15 3,399.70 3,403.10 3,393.20 3,402.00 14.0K
09:16 3,402.10 3,403.10 3,396.00 3,397.00 15.2K
09:17 3,396.80 3,400.30 3,390.00 3,398.30 16.7K
09:18 3,399.00 3,402.70 3,391.60 3,399.10 18.9K
09:19 3,399.30 3,403.00 3,398.10 3,402.10 7.2K
09:20 3,401.90 3,401.90 3,394.80 3,394.80 4.9K
09:21 3,392.70 3,393.10 3,382.60 3,384.50 14.8K
09:22 3,384.50 3,384.60 3,380.00 3,380.00 4.6K
09:23 3,380.10 3,383.40 3,379.00 3,383.00 7.0K
09:24 3,383.00 3,383.00 3,376.80 3,376.80 6.1K
09:25 3,378.40 3,379.60 3,375.10 3,377.20 5.4K
09:26 3,375.40 3,375.40 3,373.60 3,374.80 6.0K
09:27 3,374.10 3,376.20 3,373.50 3,373.80 6.5K
09:28 3,373.80 3,376.90 3,373.80 3,376.90 2.0K
09:29 3,375.80 3,384.90 3,375.50 3,384.00 5.5K
09:30 3,384.10 3,384.70 3,382.80 3,383.40 3.2K
09:31 3,382.30 3,385.50 3,381.10 3,384.30 3.6K
09:32 3,383.70 3,384.80 3,380.00 3,380.10 3.7K
09:33 3,378.50 3,380.90 3,375.50 3,375.90 4.8K
09:34 3,377.40 3,379.50 3,375.80 3,378.20 2.4K
09:35 3,378.20 3,380.00 3,376.20 3,378.10 3.3K
09:36 3,379.00 3,379.20 3,375.50 3,376.00 5.4K
09:37 3,375.50 3,375.50 3,369.00 3,369.00 7.8K
09:38 3,368.90 3,371.30 3,368.90 3,369.10 4.4K
09:39 3,370.60 3,373.70 3,370.20 3,370.20 5.7K
09:40 3,371.50 3,375.30 3,371.50 3,373.20 11.8K
09:41 3,373.20 3,373.30 3,370.00 3,370.10 3.2K
09:42 3,370.00 3,371.60 3,367.70 3,367.70 4.7K
09:43 3,369.00 3,369.00 3,366.30 3,367.70 2.9K
09:44 3,366.10 3,366.90 3,364.10 3,364.10 4.9K
09:45 3,364.50 3,366.00 3,364.50 3,365.00 5.1K
09:46 3,364.10 3,367.20 3,363.10 3,367.20 3.2K
09:47 3,367.70 3,369.90 3,367.70 3,369.10 1.3K
09:48 3,369.90 3,370.40 3,369.00 3,369.90 2.4K
09:49 3,368.80 3,368.80 3,368.30 3,368.80 2.4K
09:50 3,368.60 3,371.30 3,368.60 3,369.80 2.5K
09:51 3,369.70 3,377.10 3,368.50 3,375.90 3.6K
09:52 3,376.80 3,378.10 3,376.00 3,377.00 1.4K
09:53 3,378.00 3,378.00 3,376.00 3,376.80 1.5K
09:54 3,376.80 3,376.80 3,376.00 3,376.00 1.8K
09:55 3,376.10 3,376.10 3,375.20 3,375.70 2.3K
09:56 3,375.70 3,376.60 3,375.60 3,376.60 0.7K
09:57 3,376.60 3,378.60 3,375.00 3,377.90 3.7K
09:58 3,378.90 3,379.80 3,377.80 3,379.80 2.0K
09:59 3,379.80 3,386.40 3,379.80 3,386.40 4.8K
10:00 3,386.80 3,386.80 3,380.60 3,382.30 5.5K
10:01 3,382.80 3,385.00 3,382.00 3,385.00 3.2K
10:02 3,384.20 3,386.00 3,384.20 3,386.00 2.7K
10:03 3,386.00 3,386.00 3,383.60 3,384.90 2.0K
10:04 3,383.80 3,388.30 3,383.80 3,388.00 4.2K
10:05 3,388.20 3,388.80 3,387.20 3,388.20 3.3K
10:06 3,388.00 3,388.00 3,384.40 3,384.50 2.1K
10:07 3,385.20 3,387.90 3,383.90 3,387.90 2.2K
10:08 3,387.90 3,390.00 3,387.90 3,390.00 3.5K
10:09 3,390.00 3,390.70 3,388.20 3,388.20 5.3K
10:10 3,389.50 3,392.10 3,388.70 3,390.80 5.8K
10:11 3,392.80 3,396.40 3,390.80 3,396.40 10.3K
10:12 3,397.00 3,397.00 3,392.60 3,395.10 7.1K
10:13 3,395.00 3,397.20 3,394.90 3,396.70 3.5K
10:14 3,397.30 3,399.50 3,397.30 3,399.00 13.5K
10:15 3,400.00 3,400.70 3,396.50 3,396.50 17.5K
10:16 3,396.00 3,397.40 3,395.00 3,397.40 5.5K
10:17 3,397.40 3,397.40 3,396.20 3,396.30 2.1K
10:18 3,396.20 3,396.30 3,394.00 3,394.70 1.8K
10:19 3,393.50 3,396.70 3,393.50 3,396.70 3.1K
10:20 3,396.40 3,398.00 3,394.00 3,398.00 2.7K
10:21 3,398.00 3,398.80 3,396.50 3,397.90 3.5K
10:22 3,397.90 3,401.00 3,397.70 3,399.00 6.7K
10:23 3,399.30 3,399.30 3,396.00 3,396.10 2.4K
10:24 3,396.00 3,400.60 3,396.00 3,399.90 2.4K
10:25 3,399.80 3,403.60 3,399.80 3,401.60 5.6K
10:26 3,401.60 3,401.60 3,398.30 3,399.00 3.2K
10:27 3,398.60 3,398.60 3,397.10 3,398.00 1.3K
10:28 3,397.80 3,399.00 3,397.80 3,398.80 1.5K
10:29 3,397.60 3,400.00 3,397.60 3,398.70 3.3K
10:30 3,399.20 3,399.20 3,397.50 3,397.90 2.0K
10:31 3,397.90 3,398.60 3,397.70 3,398.30 0.6K
10:32 3,397.70 3,397.90 3,397.20 3,397.20 1.0K
10:33 3,395.90 3,395.90 3,393.30 3,394.70 3.1K
10:34 3,394.40 3,394.90 3,394.40 3,394.40 0.5K
10:35 3,394.40 3,394.50 3,391.10 3,392.00 4.4K
10:36 3,392.70 3,392.70 3,390.50 3,390.90 1.7K
10:37 3,390.60 3,390.90 3,390.00 3,390.90 5.5K
10:38 3,392.10 3,392.40 3,391.50 3,391.90 1.9K
10:39 3,392.10 3,392.10 3,390.50 3,390.50 1.0K
10:40 3,391.60 3,392.00 3,391.20 3,391.20 1.1K
10:41 3,391.00 3,391.40 3,390.50 3,391.40 1.8K
10:42 3,391.40 3,391.40 3,391.20 3,391.30 0.5K
10:43 3,390.80 3,391.00 3,386.70 3,386.70 6.6K
10:44 3,386.80 3,389.90 3,386.70 3,388.20 2.1K
10:45 3,387.30 3,387.60 3,387.00 3,387.00 1.6K
10:46 3,387.20 3,387.40 3,386.40 3,386.60 2.1K
10:47 3,386.50 3,386.60 3,385.50 3,386.40 2.3K
10:48 3,386.50 3,387.20 3,386.00 3,387.20 1.1K
10:49 3,387.50 3,388.60 3,385.10 3,385.50 2.4K
10:50 3,385.00 3,387.20 3,384.90 3,386.70 5.4K
10:51 3,386.70 3,387.20 3,386.50 3,387.20 0.7K
10:52 3,387.20 3,387.90 3,386.30 3,386.40 0.9K
10:53 3,386.40 3,387.60 3,386.30 3,387.60 1.3K
10:54 3,387.30 3,387.60 3,386.50 3,387.60 0.9K
10:55 3,387.50 3,388.40 3,386.70 3,388.30 1.1K
10:56 3,388.90 3,388.90 3,385.00 3,385.00 12.7K
10:57 3,385.20 3,388.90 3,384.90 3,386.90 10.8K
10:58 3,387.40 3,390.70 3,387.00 3,390.10 9.5K
10:59 3,390.10 3,393.80 3,390.00 3,393.80 2.7K
11:00 3,392.50 3,393.80 3,392.50 3,393.10 3.2K
11:01 3,393.60 3,393.60 3,390.80 3,392.30 3.6K
11:02 3,392.00 3,392.00 3,390.10 3,390.50 4.5K
11:03 3,390.50 3,390.50 3,387.80 3,388.40 2.4K
11:04 3,388.70 3,388.70 3,385.00 3,386.10 3.2K
11:05 3,386.10 3,388.00 3,384.60 3,388.00 2.9K
11:06 3,388.00 3,388.00 3,386.50 3,386.70 0.8K
11:07 3,386.60 3,387.30 3,384.30 3,384.50 2.0K
11:08 3,384.50 3,385.00 3,384.10 3,384.20 2.5K
11:09 3,384.10 3,386.50 3,383.20 3,383.20 2.8K
11:10 3,383.00 3,383.10 3,382.10 3,382.60 1.9K
11:11 3,382.60 3,384.20 3,382.30 3,382.30 1.7K
11:12 3,382.30 3,387.90 3,382.30 3,387.50 5.6K
11:13 3,387.40 3,391.30 3,386.40 3,387.40 4.0K
11:14 3,387.30 3,387.80 3,386.00 3,386.60 1.3K
11:15 3,386.70 3,388.20 3,385.50 3,387.60 1.7K
11:16 3,387.80 3,391.00 3,387.80 3,390.40 1.6K
11:17 3,390.20 3,390.30 3,388.20 3,389.40 3.4K
11:18 3,392.40 3,392.40 3,386.60 3,387.20 6.3K
11:19 3,387.10 3,388.40 3,386.80 3,387.90 2.5K
11:20 3,387.20 3,387.20 3,386.00 3,386.10 2.9K
11:21 3,385.50 3,386.90 3,385.00 3,385.60 4.6K
11:22 3,385.60 3,387.10 3,385.40 3,385.40 3.5K
11:23 3,385.50 3,385.70 3,385.40 3,385.40 1.7K
11:24 3,385.40 3,385.50 3,385.00 3,385.00 1.5K
11:25 3,385.10 3,388.60 3,384.20 3,388.60 6.8K
11:26 3,388.60 3,388.60 3,387.60 3,388.50 2.2K
11:27 3,388.10 3,388.90 3,388.10 3,388.50 1.6K
11:28 3,388.50 3,390.40 3,388.40 3,389.80 5.6K
11:29 3,389.80 3,389.80 3,386.10 3,386.10 2.0K
11:30 3,387.50 3,391.90 3,387.50 3,390.40 5.4K
11:31 3,390.50 3,390.90 3,390.50 3,390.90 2.9K
11:32 3,390.80 3,390.90 3,390.80 3,390.80 1.6K
11:33 3,390.30 3,393.00 3,389.00 3,392.00 8.6K
11:34 3,392.10 3,393.00 3,391.30 3,391.50 2.8K
11:35 3,391.40 3,394.40 3,391.30 3,392.40 6.9K
11:36 3,392.00 3,392.10 3,391.50 3,391.60 1.9K
11:37 3,391.60 3,391.60 3,391.50 3,391.60 2.5K
11:38 3,391.20 3,391.60 3,388.40 3,388.40 3.1K
11:39 3,389.30 3,390.60 3,385.80 3,385.80 6.7K
11:40 3,385.90 3,385.90 3,381.20 3,381.20 6.3K
11:41 3,380.20 3,383.40 3,380.20 3,381.10 4.7K
11:42 3,381.10 3,381.10 3,380.00 3,380.10 2.9K
11:43 3,380.10 3,380.10 3,379.90 3,379.90 1.7K
11:44 3,379.80 3,382.80 3,379.80 3,381.10 3.8K
11:45 3,381.40 3,383.20 3,380.90 3,381.20 1.9K
11:46 3,381.00 3,381.20 3,380.20 3,380.60 2.4K
11:47 3,380.50 3,380.60 3,380.10 3,380.30 1.9K
11:48 3,380.00 3,380.30 3,379.80 3,379.80 3.9K
11:49 3,379.90 3,379.90 3,378.00 3,378.70 3.5K
11:50 3,378.70 3,378.70 3,377.90 3,378.40 2.8K
11:51 3,378.40 3,378.90 3,378.20 3,378.90 1.3K
11:52 3,379.80 3,379.80 3,378.90 3,379.10 2.3K
11:53 3,379.00 3,379.40 3,379.00 3,379.20 1.6K
11:54 3,379.20 3,380.00 3,379.20 3,379.30 2.5K
11:55 3,380.00 3,380.00 3,379.10 3,379.10 1.7K
11:56 3,379.10 3,379.30 3,379.10 3,379.30 1.3K
11:57 3,379.40 3,379.40 3,379.20 3,379.30 2.1K
11:58 3,379.40 3,379.40 3,378.00 3,378.20 2.3K
11:59 3,378.10 3,378.10 3,377.30 3,377.90 4.3K
12:00 3,378.00 3,379.30 3,377.90 3,378.00 4.7K
12:01 3,378.10 3,379.30 3,378.00 3,378.90 2.0K
12:02 3,378.90 3,379.80 3,377.90 3,379.50 5.8K
12:03 3,379.80 3,379.80 3,377.30 3,377.60 4.6K
12:04 3,377.80 3,380.90 3,377.80 3,380.60 2.6K
12:05 3,381.80 3,384.00 3,381.20 3,383.50 10.0K
12:06 3,383.00 3,383.00 3,382.20 3,382.60 2.3K
12:07 3,382.70 3,382.70 3,382.60 3,382.70 1.6K
12:08 3,382.60 3,382.60 3,379.90 3,380.10 5.7K
12:09 3,380.10 3,381.80 3,379.40 3,379.50 2.8K
12:10 3,379.60 3,381.20 3,379.00 3,379.00 5.4K
12:11 3,379.30 3,379.50 3,377.40 3,377.40 2.2K
12:12 3,377.60 3,379.20 3,377.10 3,378.20 3.3K
12:13 3,378.50 3,378.50 3,377.40 3,377.70 2.7K
12:14 3,377.90 3,378.00 3,377.60 3,377.90 2.5K
12:15 3,377.70 3,378.00 3,377.70 3,377.90 3.3K
12:16 3,377.90 3,378.00 3,377.00 3,377.00 2.9K
12:17 3,377.00 3,377.60 3,375.20 3,375.50 4.0K
12:18 3,375.60 3,377.90 3,375.00 3,376.40 3.1K
12:19 3,376.50 3,378.30 3,376.40 3,376.80 7.3K
12:20 3,377.60 3,381.20 3,377.60 3,378.60 4.8K
12:21 3,377.70 3,378.70 3,377.70 3,378.40 2.1K
12:22 3,378.50 3,380.30 3,377.70 3,379.80 4.8K
12:23 3,380.10 3,383.10 3,380.10 3,383.10 3.9K
12:24 3,383.10 3,384.00 3,382.20 3,383.40 3.0K
12:25 3,383.40 3,383.50 3,382.70 3,383.20 2.3K
12:26 3,383.20 3,383.50 3,383.00 3,383.00 1.9K
12:27 3,383.10 3,383.10 3,382.10 3,382.20 2.0K
12:28 3,382.20 3,385.00 3,382.00 3,384.00 7.6K
12:29 3,383.00 3,383.20 3,381.80 3,382.00 3.4K
12:30 3,381.60 3,381.60 3,377.40 3,377.40 2.3K
12:31 3,377.70 3,378.50 3,370.20 3,370.20 7.2K
12:32 3,370.10 3,370.90 3,369.00 3,369.00 5.9K
12:33 3,368.30 3,368.60 3,367.60 3,367.80 2.4K
12:34 3,367.60 3,368.30 3,366.70 3,366.70 3.6K
12:35 3,367.40 3,369.30 3,366.40 3,368.10 6.9K
12:36 3,367.40 3,368.10 3,363.50 3,363.50 5.7K
12:37 3,363.60 3,363.90 3,363.20 3,363.80 3.6K
12:38 3,363.70 3,366.10 3,363.70 3,365.50 3.6K
12:39 3,365.50 3,365.70 3,365.30 3,365.40 2.9K
12:40 3,366.70 3,367.50 3,365.50 3,366.50 4.4K
12:41 3,368.00 3,368.50 3,366.30 3,367.40 3.2K
12:42 3,367.50 3,368.50 3,367.00 3,367.00 3.1K
12:43 3,367.70 3,371.00 3,367.70 3,369.90 3.1K
12:44 3,369.90 3,371.50 3,368.70 3,368.70 4.8K
12:45 3,369.50 3,371.00 3,368.10 3,369.90 2.8K
12:46 3,369.70 3,371.40 3,369.50 3,371.40 3.8K
12:47 3,371.40 3,371.70 3,370.00 3,370.80 7.2K
12:48 3,370.60 3,372.90 3,370.60 3,372.90 5.4K
12:49 3,372.50 3,373.00 3,370.00 3,370.10 5.2K
12:50 3,370.00 3,371.40 3,367.40 3,369.40 4.2K
12:51 3,368.10 3,369.70 3,367.80 3,369.50 2.9K
12:52 3,369.70 3,369.70 3,369.10 3,369.10 1.4K
12:53 3,369.10 3,369.30 3,367.70 3,368.80 3.6K
12:54 3,368.20 3,369.10 3,366.70 3,366.70 4.6K
12:55 3,367.00 3,368.50 3,366.70 3,367.70 2.6K
12:56 3,367.80 3,370.80 3,366.90 3,370.10 12.8K
12:57 3,370.20 3,375.70 3,370.20 3,374.10 5.2K
12:58 3,374.00 3,375.90 3,374.00 3,374.60 3.5K
12:59 3,374.70 3,374.70 3,371.60 3,372.30 5.4K
13:00 3,374.30 3,374.30 3,373.20 3,373.30 2.2K
13:01 3,373.30 3,376.20 3,373.30 3,374.50 4.4K
13:02 3,374.20 3,376.60 3,373.10 3,375.30 4.0K
13:03 3,375.30 3,378.00 3,375.00 3,376.30 43.0K
13:04 3,375.00 3,377.50 3,375.00 3,376.80 3.6K
13:05 3,377.00 3,377.00 3,375.90 3,377.00 4.1K
13:06 3,377.00 3,377.00 3,373.60 3,374.00 2.2K
13:07 3,374.30 3,374.30 3,372.20 3,372.20 2.9K
13:08 3,372.50 3,372.50 3,368.40 3,371.20 11.4K
13:09 3,373.10 3,373.80 3,370.00 3,371.60 6.3K
13:10 3,371.50 3,371.60 3,369.40 3,369.40 2.4K
13:11 3,369.40 3,373.10 3,368.70 3,372.40 46.1K
13:12 3,372.40 3,373.10 3,370.00 3,370.00 5.0K
13:13 3,370.80 3,372.00 3,370.00 3,370.10 5.1K
13:14 3,370.00 3,371.90 3,370.00 3,371.90 9.2K
13:15 3,372.10 3,372.10 3,370.00 3,370.00 2.4K
13:16 3,370.00 3,371.60 3,368.10 3,370.90 7.5K
13:17 3,370.30 3,371.10 3,369.90 3,370.00 3.2K
13:18 3,370.00 3,370.10 3,369.90 3,370.10 2.5K
13:19 3,370.10 3,370.10 3,369.50 3,370.00 2.9K
13:20 3,370.10 3,373.50 3,367.80 3,367.80 11.3K
13:21 3,368.00 3,370.70 3,367.90 3,370.60 9.4K
13:22 3,369.30 3,370.50 3,368.60 3,368.60 2.2K
13:23 3,369.00 3,369.00 3,368.30 3,368.60 2.3K
13:24 3,368.70 3,370.60 3,368.70 3,369.90 2.8K
13:25 3,369.90 3,370.40 3,369.40 3,369.50 3.7K
13:26 3,369.20 3,371.00 3,369.20 3,370.80 5.5K
13:27 3,370.70 3,371.70 3,369.00 3,369.00 5.1K
13:28 3,369.10 3,370.00 3,368.20 3,368.20 2.4K
13:29 3,368.60 3,369.20 3,367.50 3,368.50 4.3K
13:30 3,368.20 3,370.30 3,368.20 3,368.70 3.0K
13:31 3,368.50 3,370.40 3,368.10 3,368.40 3.3K
13:32 3,368.40 3,368.40 3,367.30 3,367.80 3.8K
13:33 3,368.40 3,369.20 3,367.30 3,367.70 2.7K
13:34 3,367.30 3,367.70 3,366.90 3,367.00 3.9K
13:35 3,366.60 3,368.00 3,366.50 3,366.80 3.4K
13:36 3,366.80 3,366.90 3,365.20 3,365.40 3.2K
13:37 3,365.20 3,365.40 3,365.10 3,365.40 3.5K
13:38 3,365.40 3,365.40 3,364.90 3,365.10 4.4K
13:39 3,364.40 3,365.40 3,363.40 3,365.40 8.7K
13:40 3,365.40 3,366.20 3,363.90 3,365.00 9.3K
13:41 3,365.10 3,365.30 3,365.00 3,365.10 2.0K
13:42 3,365.00 3,366.90 3,365.00 3,365.60 3.5K
13:43 3,365.60 3,367.80 3,365.00 3,366.30 3.9K
13:44 3,366.00 3,366.20 3,365.70 3,365.80 2.9K
13:45 3,365.90 3,368.10 3,365.90 3,367.30 5.7K
13:46 3,367.60 3,368.80 3,366.10 3,368.80 6.1K
13:47 3,367.80 3,369.50 3,365.80 3,365.80 5.1K
13:48 3,366.00 3,366.00 3,365.00 3,365.10 4.8K
13:49 3,365.00 3,365.10 3,365.00 3,365.10 2.9K
13:50 3,365.00 3,365.80 3,365.00 3,365.10 4.4K
13:51 3,365.10 3,365.10 3,365.00 3,365.00 2.3K
13:52 3,365.00 3,367.70 3,364.50 3,367.70 6.8K
13:53 3,368.20 3,369.00 3,368.20 3,368.40 2.7K
13:54 3,368.30 3,370.10 3,366.60 3,368.30 5.4K
13:55 3,367.90 3,369.90 3,367.90 3,369.60 2.2K
13:56 3,369.60 3,371.00 3,369.60 3,370.40 12.0K
13:57 3,370.40 3,374.20 3,370.00 3,372.10 9.4K
13:58 3,372.60 3,372.70 3,368.40 3,368.40 3.0K
13:59 3,368.40 3,371.90 3,368.10 3,371.50 5.1K
14:00 3,372.00 3,372.00 3,370.00 3,370.10 3.8K
14:01 3,370.20 3,371.40 3,369.30 3,369.50 3.9K
14:02 3,369.50 3,369.50 3,368.50 3,368.60 3.1K
14:03 3,368.80 3,368.80 3,368.30 3,368.40 1.6K
14:04 3,368.30 3,370.20 3,368.20 3,369.60 3.9K
14:05 3,369.20 3,371.90 3,369.10 3,370.40 6.2K
14:06 3,370.60 3,371.90 3,370.10 3,370.10 2.8K
14:07 3,370.00 3,370.10 3,369.10 3,369.10 4.1K
14:08 3,368.50 3,369.70 3,368.30 3,368.80 4.0K
14:09 3,369.00 3,369.00 3,366.50 3,367.20 2.6K
14:10 3,367.20 3,367.60 3,366.20 3,366.90 2.3K
14:11 3,366.50 3,366.80 3,364.30 3,364.50 5.9K
14:12 3,365.30 3,366.00 3,364.50 3,366.00 9.7K
14:13 3,365.60 3,367.30 3,364.60 3,366.00 6.4K
14:14 3,366.00 3,366.50 3,364.60 3,364.90 3.3K
14:15 3,365.00 3,365.00 3,364.30 3,364.60 3.8K
14:16 3,364.40 3,364.40 3,363.90 3,363.90 2.3K
14:17 3,363.90 3,364.20 3,363.00 3,363.10 5.1K
14:18 3,362.30 3,364.00 3,362.30 3,363.10 5.6K
14:19 3,363.20 3,363.90 3,363.00 3,363.50 2.9K
14:20 3,363.30 3,364.30 3,363.00 3,364.00 4.2K
14:21 3,363.90 3,364.30 3,363.50 3,364.20 5.0K
14:22 3,364.20 3,368.00 3,364.20 3,368.00 6.2K
14:23 3,366.90 3,367.60 3,366.30 3,367.40 3.0K
14:24 3,366.30 3,366.60 3,365.50 3,366.00 3.3K
14:25 3,365.50 3,366.00 3,360.20 3,360.20 8.9K
14:26 3,359.50 3,363.70 3,359.50 3,363.70 15.5K
14:27 3,364.00 3,366.40 3,364.00 3,365.10 18.3K
14:28 3,364.70 3,365.40 3,363.30 3,365.20 6.2K
14:29 3,365.30 3,368.70 3,365.10 3,367.10 12.8K
14:30 3,368.30 3,368.30 3,364.50 3,366.90 19.7K
14:31 3,366.60 3,366.60 3,362.80 3,364.00 4.2K
14:32 3,364.00 3,364.00 3,361.00 3,361.20 3.4K
14:33 3,361.20 3,364.00 3,360.30 3,362.20 4.7K
14:34 3,362.20 3,364.00 3,361.20 3,362.50 6.7K
14:35 3,362.50 3,362.80 3,360.50 3,361.10 3.0K
14:36 3,361.40 3,361.40 3,360.30 3,361.00 4.3K
14:37 3,361.00 3,361.00 3,359.10 3,359.10 1.9K
14:38 3,359.20 3,360.10 3,359.20 3,360.00 5.6K
14:39 3,359.90 3,361.80 3,359.80 3,361.60 5.9K
14:40 3,361.00 3,361.50 3,359.20 3,359.30 6.3K
14:41 3,358.70 3,359.40 3,358.20 3,359.10 3.9K
14:42 3,359.00 3,360.00 3,359.00 3,360.00 3.2K
14:43 3,359.80 3,359.80 3,359.40 3,359.50 2.8K
14:44 3,359.50 3,359.50 3,357.40 3,358.40 5.8K
14:45 3,359.60 3,361.00 3,358.60 3,360.60 10.1K
14:46 3,359.80 3,360.00 3,357.50 3,357.50 9.3K
14:47 3,358.50 3,358.50 3,357.30 3,357.60 9.5K
14:48 3,358.10 3,358.10 3,357.40 3,358.00 5.1K
14:49 3,357.70 3,359.70 3,357.60 3,359.50 4.2K
14:50 3,359.40 3,359.40 3,357.80 3,357.80 3.4K
14:51 3,357.90 3,358.00 3,357.60 3,357.70 3.9K
14:52 3,357.80 3,357.80 3,356.80 3,356.80 4.2K
14:53 3,357.00 3,357.20 3,355.40 3,355.40 8.2K
14:54 3,356.00 3,357.00 3,354.60 3,356.80 15.8K
14:55 3,356.80 3,358.50 3,356.80 3,357.10 3.7K
14:56 3,356.30 3,356.80 3,355.00 3,355.90 7.0K
14:57 3,355.50 3,356.00 3,354.00 3,354.40 7.6K
14:58 3,354.40 3,354.90 3,353.50 3,354.30 7.0K
14:59 3,354.60 3,356.40 3,353.50 3,353.50 8.0K
15:00 3,354.50 3,354.50 3,342.60 3,343.40 58.8K
15:01 3,343.70 3,347.20 3,343.70 3,345.10 56.6K
15:02 3,345.00 3,345.10 3,341.10 3,341.50 41.9K
15:03 3,342.10 3,342.20 3,338.70 3,339.50 51.9K
15:04 3,339.40 3,339.60 3,335.70 3,335.80 35.5K
15:05 3,336.00 3,336.00 3,329.80 3,333.10 74.9K
15:06 3,334.20 3,341.20 3,334.10 3,341.20 51.5K
15:07 3,341.70 3,343.20 3,336.90 3,341.10 57.1K
15:08 3,340.60 3,340.90 3,335.20 3,335.20 43.1K
15:09 3,334.00 3,336.20 3,333.50 3,336.00 56.1K
15:10 3,336.00 3,336.00 3,331.70 3,334.20 50.8K
15:11 3,333.30 3,334.20 3,330.10 3,330.70 54.7K
15:12 3,329.60 3,332.50 3,329.00 3,332.50 75.8K
15:13 3,332.10 3,332.10 3,328.00 3,328.00 43.1K
15:14 3,328.20 3,328.30 3,325.80 3,326.90 62.7K
15:15 3,326.70 3,330.60 3,326.70 3,327.50 61.4K
15:16 3,327.50 3,327.50 3,325.90 3,325.90 49.1K
15:17 3,325.70 3,327.00 3,324.00 3,326.70 53.5K
15:18 3,324.40 3,325.00 3,319.40 3,319.60 67.4K
15:19 3,319.50 3,321.00 3,319.50 3,320.00 47.2K
15:20 3,319.40 3,322.80 3,318.80 3,322.30 64.2K
15:21 3,322.80 3,322.80 3,318.50 3,320.30 49.2K
15:22 3,321.00 3,323.20 3,321.00 3,322.90 33.6K
15:23 3,322.80 3,322.80 3,321.50 3,322.00 38.5K
15:24 3,321.80 3,321.80 3,319.60 3,321.40 52.0K
15:25 3,321.40 3,325.10 3,321.40 3,324.00 39.9K
15:26 3,325.90 3,327.20 3,324.20 3,324.20 44.5K
15:27 3,325.00 3,333.30 3,324.80 3,331.50 55.5K
15:28 3,331.60 3,332.40 3,328.40 3,332.00 10.8K
15:29 3,332.20 3,349.00 3,330.80 3,330.80 16.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음