Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,191.10 3,191.10 3,191.10 3,191.10 15.9K
09:15 3,204.30 3,215.00 3,203.50 3,215.00 99.9K
09:16 3,217.90 3,219.60 3,205.90 3,210.50 25.6K
09:17 3,209.60 3,209.60 3,207.00 3,209.00 11.2K
09:18 3,208.20 3,210.00 3,203.40 3,207.20 44.8K
09:19 3,206.70 3,209.00 3,206.50 3,209.00 63.4K
09:20 3,208.70 3,208.70 3,202.60 3,203.90 60.4K
09:21 3,203.40 3,204.40 3,197.50 3,203.10 35.2K
09:22 3,203.30 3,207.00 3,202.00 3,207.00 7.8K
09:23 3,207.00 3,208.30 3,206.00 3,208.30 6.0K
09:24 3,208.30 3,209.50 3,205.80 3,205.80 5.5K
09:25 3,204.50 3,205.00 3,202.00 3,203.00 5.1K
09:26 3,203.10 3,203.90 3,201.20 3,202.40 4.0K
09:27 3,202.20 3,202.40 3,200.00 3,200.00 12.4K
09:28 3,200.30 3,200.30 3,198.00 3,198.00 12.3K
09:29 3,199.20 3,203.40 3,198.90 3,203.40 11.3K
09:30 3,203.40 3,205.40 3,201.70 3,205.40 4.8K
09:31 3,204.70 3,206.90 3,204.40 3,205.70 4.2K
09:32 3,205.40 3,207.60 3,205.00 3,207.60 9.9K
09:33 3,207.20 3,207.30 3,205.00 3,206.00 3.3K
09:34 3,206.00 3,206.00 3,205.80 3,206.00 2.8K
09:35 3,206.00 3,206.80 3,205.80 3,206.80 2.1K
09:36 3,208.70 3,211.10 3,208.20 3,211.10 4.2K
09:37 3,211.50 3,211.50 3,210.00 3,210.20 4.4K
09:38 3,210.60 3,214.00 3,210.00 3,213.70 11.6K
09:39 3,214.10 3,214.80 3,211.40 3,214.80 5.2K
09:40 3,213.60 3,214.90 3,213.60 3,214.90 2.4K
09:41 3,214.20 3,217.20 3,214.20 3,215.50 5.0K
09:42 3,216.30 3,216.30 3,212.60 3,212.60 7.1K
09:43 3,211.90 3,213.70 3,211.50 3,213.30 1.5K
09:44 3,213.70 3,216.00 3,213.60 3,216.00 2.2K
09:45 3,215.90 3,219.00 3,215.90 3,219.00 3.2K
09:46 3,221.00 3,222.30 3,220.10 3,220.30 11.3K
09:47 3,221.30 3,224.00 3,221.00 3,224.00 4.8K
09:48 3,223.60 3,228.90 3,223.60 3,228.70 5.2K
09:49 3,228.80 3,228.90 3,226.10 3,228.50 5.9K
09:50 3,228.90 3,230.70 3,227.30 3,227.50 9.5K
09:51 3,228.40 3,232.00 3,227.10 3,231.00 4.2K
09:52 3,231.70 3,234.00 3,228.10 3,228.80 6.4K
09:53 3,228.40 3,230.80 3,228.10 3,230.00 3.2K
09:54 3,230.20 3,235.00 3,229.00 3,235.00 10.1K
09:55 3,235.00 3,237.40 3,234.90 3,236.80 4.6K
09:56 3,236.90 3,237.10 3,235.40 3,235.90 4.8K
09:57 3,236.40 3,240.00 3,236.40 3,239.00 10.4K
09:58 3,239.20 3,241.00 3,239.00 3,241.00 7.8K
09:59 3,241.00 3,241.00 3,239.20 3,239.60 12.2K
10:00 3,239.60 3,240.90 3,238.10 3,240.90 10.5K
10:01 3,240.90 3,241.00 3,238.60 3,238.80 9.4K
10:02 3,238.00 3,240.50 3,236.90 3,240.50 6.6K
10:03 3,240.30 3,241.80 3,240.00 3,241.10 3.4K
10:04 3,241.90 3,242.50 3,235.40 3,236.40 10.1K
10:05 3,236.40 3,237.40 3,231.20 3,231.40 6.5K
10:06 3,232.50 3,234.10 3,231.10 3,232.20 3.9K
10:07 3,232.40 3,233.70 3,232.00 3,233.00 2.2K
10:08 3,233.20 3,236.00 3,233.10 3,236.00 2.1K
10:09 3,236.00 3,237.20 3,234.10 3,237.20 3.6K
10:10 3,237.10 3,237.40 3,236.40 3,237.30 3.3K
10:11 3,237.30 3,237.50 3,235.50 3,237.10 2.9K
10:12 3,237.20 3,238.40 3,237.20 3,238.00 2.6K
10:13 3,238.50 3,238.50 3,236.30 3,236.90 3.6K
10:14 3,237.80 3,240.00 3,236.40 3,238.00 3.8K
10:15 3,236.90 3,238.70 3,236.00 3,237.40 3.0K
10:16 3,237.90 3,238.90 3,237.80 3,238.90 2.3K
10:17 3,238.20 3,238.80 3,238.20 3,238.70 1.7K
10:18 3,237.80 3,238.40 3,235.00 3,236.80 2.4K
10:19 3,235.60 3,236.50 3,235.00 3,236.40 4.8K
10:20 3,236.40 3,236.40 3,233.60 3,235.00 5.8K
10:21 3,235.50 3,236.90 3,235.20 3,236.90 2.9K
10:22 3,236.80 3,236.80 3,234.00 3,234.60 1.5K
10:23 3,234.60 3,236.00 3,234.60 3,236.00 2.6K
10:24 3,235.60 3,236.90 3,235.60 3,236.90 3.0K
10:25 3,236.80 3,238.80 3,236.80 3,238.80 2.1K
10:26 3,239.10 3,239.10 3,237.30 3,239.10 4.9K
10:27 3,239.20 3,241.80 3,239.20 3,241.50 2.6K
10:28 3,241.70 3,244.10 3,241.70 3,243.40 5.1K
10:29 3,243.40 3,244.00 3,242.00 3,242.90 3.7K
10:30 3,243.80 3,245.00 3,243.00 3,244.10 7.2K
10:31 3,244.20 3,248.60 3,244.20 3,248.60 15.9K
10:32 3,246.90 3,249.80 3,246.90 3,248.40 7.3K
10:33 3,249.70 3,249.70 3,246.00 3,247.00 6.9K
10:34 3,247.10 3,248.20 3,245.20 3,247.10 6.2K
10:35 3,247.20 3,248.00 3,245.70 3,246.30 1.9K
10:36 3,246.40 3,246.90 3,245.40 3,245.80 2.7K
10:37 3,246.00 3,247.50 3,245.60 3,246.40 2.4K
10:38 3,247.20 3,251.60 3,246.90 3,249.00 14.1K
10:39 3,249.30 3,249.30 3,245.00 3,245.00 11.0K
10:40 3,245.50 3,249.00 3,245.50 3,247.10 1.8K
10:41 3,247.80 3,250.80 3,247.10 3,250.50 6.1K
10:42 3,251.00 3,255.50 3,250.30 3,255.30 9.0K
10:43 3,254.10 3,259.10 3,254.10 3,259.10 5.1K
10:44 3,259.10 3,262.60 3,258.50 3,261.50 6.8K
10:45 3,262.50 3,263.00 3,260.20 3,261.50 4.3K
10:46 3,261.70 3,262.60 3,259.90 3,261.00 4.8K
10:47 3,261.50 3,261.50 3,257.70 3,257.70 2.2K
10:48 3,257.60 3,259.10 3,256.00 3,258.50 1.9K
10:49 3,258.50 3,260.00 3,257.50 3,258.60 2.6K
10:50 3,258.60 3,259.50 3,258.50 3,258.70 1.5K
10:51 3,258.80 3,258.80 3,256.00 3,256.50 2.3K
10:52 3,256.30 3,256.60 3,255.30 3,256.60 1.8K
10:53 3,256.10 3,256.60 3,253.50 3,253.50 1.2K
10:54 3,253.00 3,253.90 3,251.00 3,253.00 3.4K
10:55 3,252.10 3,252.20 3,252.00 3,252.20 0.7K
10:56 3,251.80 3,253.10 3,251.20 3,253.10 1.1K
10:57 3,252.80 3,252.80 3,251.00 3,251.80 1.3K
10:58 3,251.80 3,252.00 3,251.60 3,251.90 1.3K
10:59 3,252.00 3,252.00 3,250.70 3,251.00 1.6K
11:00 3,251.20 3,255.00 3,251.20 3,252.00 5.5K
11:01 3,252.60 3,252.60 3,249.50 3,251.90 2.6K
11:02 3,251.70 3,254.70 3,251.70 3,254.00 2.4K
11:03 3,253.90 3,255.00 3,252.90 3,253.80 1.4K
11:04 3,252.90 3,254.50 3,252.90 3,254.30 1.9K
11:05 3,253.30 3,256.80 3,253.30 3,255.20 3.2K
11:06 3,255.40 3,256.90 3,255.40 3,256.10 1.5K
11:07 3,255.70 3,256.10 3,254.50 3,254.60 1.0K
11:08 3,254.60 3,254.60 3,253.00 3,254.20 1.0K
11:09 3,254.20 3,254.30 3,253.10 3,253.10 0.7K
11:10 3,254.00 3,254.90 3,253.30 3,253.30 0.8K
11:11 3,252.60 3,254.50 3,251.20 3,254.20 3.8K
11:12 3,253.90 3,254.20 3,253.90 3,254.00 0.5K
11:13 3,253.90 3,254.10 3,252.90 3,253.10 0.6K
11:14 3,253.40 3,258.20 3,252.80 3,258.10 2.8K
11:15 3,259.30 3,259.70 3,257.60 3,258.30 9.5K
11:16 3,258.30 3,259.20 3,258.00 3,258.00 1.1K
11:17 3,259.10 3,259.50 3,258.90 3,259.00 2.2K
11:18 3,258.00 3,259.00 3,256.80 3,258.70 1.2K
11:19 3,258.70 3,259.00 3,258.60 3,258.70 2.7K
11:20 3,258.70 3,258.80 3,258.20 3,258.20 0.6K
11:21 3,258.30 3,258.60 3,258.30 3,258.60 0.7K
11:22 3,260.20 3,263.00 3,260.20 3,263.00 6.8K
11:23 3,263.00 3,264.20 3,262.90 3,263.00 14.6K
11:24 3,263.00 3,263.50 3,261.50 3,263.30 12.3K
11:25 3,263.10 3,265.00 3,263.10 3,264.80 3.2K
11:26 3,264.90 3,266.00 3,264.80 3,265.60 2.9K
11:27 3,265.50 3,268.40 3,263.70 3,263.70 7.1K
11:28 3,263.70 3,267.90 3,263.70 3,267.80 7.0K
11:29 3,267.60 3,268.40 3,266.00 3,266.00 2.8K
11:30 3,267.00 3,267.20 3,266.00 3,267.00 2.6K
11:31 3,266.90 3,267.50 3,266.40 3,267.40 2.0K
11:32 3,267.30 3,267.40 3,265.10 3,265.80 2.4K
11:33 3,266.10 3,266.70 3,265.00 3,266.00 2.0K
11:34 3,266.10 3,266.10 3,263.50 3,264.10 3.5K
11:35 3,264.90 3,265.40 3,262.10 3,262.10 2.5K
11:36 3,261.20 3,261.90 3,260.00 3,261.20 2.4K
11:37 3,260.30 3,263.50 3,260.30 3,263.50 4.5K
11:38 3,262.90 3,263.40 3,261.00 3,262.70 1.7K
11:39 3,262.70 3,264.70 3,262.70 3,264.30 1.3K
11:40 3,264.30 3,264.90 3,263.40 3,264.50 3.1K
11:41 3,264.50 3,266.00 3,264.50 3,264.70 2.0K
11:42 3,264.70 3,265.80 3,264.10 3,265.30 1.8K
11:43 3,265.00 3,265.60 3,262.00 3,262.00 1.9K
11:44 3,262.10 3,263.90 3,261.70 3,263.30 1.4K
11:45 3,263.70 3,263.80 3,262.00 3,262.00 1.4K
11:46 3,262.00 3,262.40 3,260.90 3,261.10 1.2K
11:47 3,261.40 3,261.80 3,261.10 3,261.10 1.4K
11:48 3,261.00 3,262.10 3,261.00 3,262.10 1.6K
11:49 3,262.70 3,263.00 3,261.20 3,261.50 1.9K
11:50 3,261.60 3,264.80 3,261.00 3,263.80 4.6K
11:51 3,263.80 3,265.00 3,263.50 3,263.90 1.5K
11:52 3,264.40 3,266.90 3,264.40 3,266.90 1.6K
11:53 3,267.00 3,268.20 3,266.90 3,268.10 2.1K
11:54 3,268.80 3,269.00 3,266.80 3,268.90 4.3K
11:55 3,268.90 3,269.90 3,268.20 3,269.10 5.1K
11:56 3,269.10 3,270.00 3,268.70 3,269.50 2.0K
11:57 3,269.50 3,276.90 3,269.50 3,276.10 36.1K
11:58 3,276.10 3,281.80 3,276.10 3,281.80 16.6K
11:59 3,281.70 3,281.70 3,280.10 3,281.00 4.8K
12:00 3,280.60 3,291.30 3,280.00 3,291.30 12.0K
12:01 3,290.40 3,293.90 3,290.30 3,292.60 10.0K
12:02 3,294.10 3,299.00 3,294.10 3,299.00 27.9K
12:03 3,299.00 3,302.00 3,297.50 3,301.00 13.5K
12:04 3,302.00 3,302.00 3,297.20 3,298.40 7.4K
12:05 3,298.70 3,301.40 3,298.10 3,298.10 8.7K
12:06 3,299.10 3,299.10 3,294.30 3,296.60 6.9K
12:07 3,295.80 3,296.00 3,293.80 3,296.00 5.5K
12:08 3,295.20 3,295.70 3,292.70 3,292.90 11.8K
12:09 3,292.50 3,294.00 3,290.00 3,290.00 23.5K
12:10 3,290.00 3,293.40 3,290.00 3,290.00 25.7K
12:11 3,290.30 3,291.30 3,290.00 3,291.30 6.3K
12:12 3,290.80 3,294.60 3,290.80 3,293.90 13.1K
12:13 3,294.80 3,294.80 3,292.00 3,292.30 12.2K
12:14 3,292.60 3,293.40 3,292.20 3,292.20 9.0K
12:15 3,292.40 3,292.40 3,291.00 3,291.50 16.8K
12:16 3,291.30 3,292.00 3,291.20 3,291.40 11.6K
12:17 3,291.60 3,292.90 3,291.20 3,291.30 14.4K
12:18 3,291.00 3,292.00 3,290.00 3,292.00 26.3K
12:19 3,292.00 3,292.50 3,290.90 3,291.70 19.8K
12:20 3,292.00 3,295.60 3,292.00 3,294.90 12.0K
12:21 3,295.70 3,295.70 3,293.70 3,295.00 4.4K
12:22 3,294.50 3,295.30 3,293.90 3,295.00 4.7K
12:23 3,294.50 3,295.60 3,294.50 3,295.20 15.2K
12:24 3,295.20 3,297.90 3,295.00 3,295.00 7.4K
12:25 3,295.20 3,297.40 3,295.20 3,297.10 5.6K
12:26 3,296.40 3,296.40 3,295.50 3,295.50 2.3K
12:27 3,296.10 3,296.10 3,295.00 3,295.20 2.8K
12:28 3,295.40 3,295.80 3,295.00 3,295.10 1.9K
12:29 3,295.30 3,295.50 3,293.80 3,293.80 18.7K
12:30 3,294.40 3,295.00 3,294.20 3,295.00 6.6K
12:31 3,295.00 3,295.00 3,292.60 3,294.00 11.2K
12:32 3,293.40 3,294.20 3,293.40 3,294.20 4.1K
12:33 3,294.30 3,294.80 3,294.10 3,294.60 8.1K
12:34 3,294.10 3,294.20 3,293.10 3,293.40 7.4K
12:35 3,293.70 3,295.10 3,293.70 3,295.00 6.7K
12:36 3,295.00 3,295.30 3,293.30 3,293.30 8.0K
12:37 3,293.30 3,295.00 3,293.00 3,295.00 4.5K
12:38 3,294.90 3,296.00 3,294.20 3,296.00 3.0K
12:39 3,296.30 3,297.00 3,295.10 3,295.30 2.4K
12:40 3,295.50 3,295.90 3,294.80 3,294.80 3.1K
12:41 3,294.90 3,297.00 3,294.90 3,296.80 9.9K
12:42 3,296.80 3,297.00 3,294.10 3,295.10 8.5K
12:43 3,295.10 3,295.90 3,294.80 3,295.20 2.3K
12:44 3,295.10 3,295.70 3,294.80 3,295.20 2.1K
12:45 3,295.10 3,296.80 3,295.10 3,296.70 1.8K
12:46 3,296.80 3,300.00 3,296.80 3,299.10 6.2K
12:47 3,300.00 3,300.00 3,298.00 3,298.80 3.6K
12:48 3,298.40 3,299.70 3,298.40 3,298.80 2.4K
12:49 3,299.20 3,299.70 3,297.40 3,298.00 4.4K
12:50 3,297.90 3,298.90 3,297.20 3,297.30 2.9K
12:51 3,297.80 3,298.00 3,297.20 3,297.60 2.0K
12:52 3,297.60 3,297.70 3,296.40 3,296.70 3.9K
12:53 3,296.60 3,297.90 3,296.10 3,296.60 1.9K
12:54 3,296.40 3,296.40 3,294.00 3,294.90 2.7K
12:55 3,295.40 3,296.50 3,295.40 3,296.00 2.2K
12:56 3,295.80 3,296.00 3,295.50 3,295.90 2.1K
12:57 3,295.90 3,295.90 3,294.00 3,295.90 7.9K
12:58 3,294.90 3,295.80 3,294.10 3,294.90 20.0K
12:59 3,295.40 3,296.00 3,295.10 3,295.60 2.2K
13:00 3,295.80 3,299.00 3,295.60 3,299.00 5.7K
13:01 3,298.90 3,301.90 3,298.20 3,301.90 19.1K
13:02 3,301.90 3,302.90 3,298.80 3,302.80 3.5K
13:03 3,302.10 3,303.90 3,301.60 3,302.90 5.5K
13:04 3,302.50 3,303.60 3,301.70 3,303.40 6.5K
13:05 3,303.30 3,303.60 3,302.30 3,303.10 2.8K
13:06 3,303.20 3,303.60 3,302.40 3,302.40 4.1K
13:07 3,303.30 3,304.00 3,302.50 3,303.60 6.1K
13:08 3,303.60 3,303.60 3,301.00 3,302.70 3.7K
13:09 3,302.60 3,307.80 3,302.00 3,307.00 11.8K
13:10 3,307.40 3,312.00 3,307.00 3,312.00 14.5K
13:11 3,311.50 3,313.50 3,311.50 3,312.80 9.0K
13:12 3,312.80 3,315.00 3,312.10 3,315.00 15.1K
13:13 3,315.00 3,316.20 3,314.00 3,315.50 13.0K
13:14 3,315.80 3,315.90 3,315.00 3,315.70 4.6K
13:15 3,315.60 3,316.00 3,315.50 3,316.00 4.2K
13:16 3,315.80 3,322.00 3,315.80 3,322.00 15.1K
13:17 3,321.80 3,324.00 3,321.60 3,321.60 9.0K
13:18 3,322.00 3,324.90 3,321.90 3,323.20 13.5K
13:19 3,322.70 3,322.70 3,317.20 3,318.20 6.4K
13:20 3,318.30 3,319.60 3,317.30 3,318.50 5.4K
13:21 3,319.00 3,320.00 3,318.90 3,319.40 3.2K
13:22 3,319.40 3,319.40 3,318.40 3,318.80 4.2K
13:23 3,319.10 3,319.90 3,318.10 3,318.60 4.1K
13:24 3,318.40 3,318.40 3,314.30 3,316.70 11.7K
13:25 3,315.80 3,317.40 3,310.20 3,312.50 26.3K
13:26 3,310.00 3,312.00 3,309.00 3,312.00 10.7K
13:27 3,312.40 3,314.30 3,310.20 3,311.00 6.3K
13:28 3,311.40 3,313.90 3,310.00 3,313.90 7.9K
13:29 3,313.90 3,314.10 3,306.60 3,309.00 12.9K
13:30 3,310.00 3,310.00 3,305.10 3,305.80 11.2K
13:31 3,305.80 3,308.10 3,300.90 3,301.90 12.3K
13:32 3,302.70 3,303.10 3,298.30 3,299.70 14.6K
13:33 3,300.30 3,302.60 3,291.70 3,295.60 22.3K
13:34 3,294.90 3,297.70 3,283.40 3,293.90 71.3K
13:35 3,294.80 3,297.60 3,290.00 3,292.00 18.4K
13:36 3,292.20 3,293.00 3,280.60 3,285.30 20.4K
13:37 3,280.60 3,280.60 3,267.00 3,268.20 42.0K
13:38 3,269.80 3,272.90 3,268.60 3,270.10 35.3K
13:39 3,271.10 3,278.60 3,270.00 3,276.60 20.7K
13:40 3,276.80 3,276.80 3,270.70 3,274.50 12.0K
13:41 3,271.60 3,274.00 3,270.00 3,273.20 15.9K
13:42 3,273.30 3,277.00 3,272.10 3,276.10 9.8K
13:43 3,276.00 3,277.00 3,274.50 3,275.00 9.2K
13:44 3,275.00 3,275.00 3,272.10 3,273.50 5.1K
13:45 3,274.00 3,284.20 3,273.50 3,284.20 15.2K
13:46 3,284.20 3,286.00 3,282.40 3,284.90 18.7K
13:47 3,285.00 3,285.10 3,274.80 3,276.90 35.9K
13:48 3,277.90 3,278.40 3,276.50 3,277.60 12.9K
13:49 3,277.50 3,281.90 3,277.50 3,279.70 38.9K
13:50 3,279.70 3,286.40 3,279.70 3,286.00 19.2K
13:51 3,286.00 3,292.50 3,283.90 3,292.50 18.5K
13:52 3,294.00 3,297.80 3,292.80 3,296.50 14.8K
13:53 3,295.80 3,298.00 3,294.00 3,295.90 11.9K
13:54 3,295.40 3,295.40 3,292.60 3,295.00 6.0K
13:55 3,295.40 3,295.40 3,292.10 3,294.10 5.5K
13:56 3,294.90 3,296.00 3,292.80 3,296.00 5.6K
13:57 3,293.60 3,294.50 3,286.00 3,288.00 12.0K
13:58 3,289.40 3,291.20 3,288.20 3,289.60 7.5K
13:59 3,289.40 3,292.10 3,288.80 3,289.60 7.8K
14:00 3,289.50 3,290.90 3,288.90 3,289.00 14.6K
14:01 3,290.00 3,293.00 3,288.90 3,289.60 16.3K
14:02 3,288.90 3,289.80 3,288.90 3,289.00 5.0K
14:03 3,289.90 3,291.50 3,288.90 3,289.90 12.3K
14:04 3,289.80 3,290.10 3,288.80 3,289.10 8.9K
14:05 3,289.00 3,291.50 3,288.50 3,288.50 11.3K
14:06 3,287.90 3,289.80 3,287.90 3,289.10 9.1K
14:07 3,288.90 3,295.50 3,288.50 3,295.40 11.8K
14:08 3,296.00 3,296.70 3,294.50 3,296.60 4.6K
14:09 3,296.00 3,297.20 3,295.00 3,296.00 7.4K
14:10 3,295.90 3,296.90 3,292.80 3,292.80 5.7K
14:11 3,292.00 3,294.60 3,290.90 3,291.70 4.4K
14:12 3,292.70 3,294.00 3,290.80 3,291.10 5.0K
14:13 3,292.60 3,293.80 3,291.80 3,293.80 4.9K
14:14 3,294.80 3,295.00 3,293.30 3,293.40 6.4K
14:15 3,293.10 3,295.80 3,293.10 3,295.10 5.0K
14:16 3,295.20 3,295.70 3,294.10 3,295.00 7.0K
14:17 3,295.30 3,295.30 3,293.60 3,293.80 6.2K
14:18 3,294.00 3,295.30 3,290.60 3,291.30 5.8K
14:19 3,291.70 3,293.30 3,291.60 3,292.90 6.2K
14:20 3,292.90 3,293.60 3,292.20 3,292.90 5.8K
14:21 3,292.90 3,293.40 3,292.10 3,293.10 5.9K
14:22 3,293.10 3,294.00 3,289.50 3,289.50 8.0K
14:23 3,289.40 3,290.80 3,287.70 3,288.00 6.7K
14:24 3,288.40 3,289.90 3,287.90 3,289.10 22.7K
14:25 3,290.30 3,290.30 3,288.00 3,288.00 25.7K
14:26 3,289.10 3,292.20 3,287.90 3,291.80 18.6K
14:27 3,291.50 3,294.80 3,291.40 3,294.80 8.3K
14:28 3,294.10 3,294.90 3,292.00 3,292.00 7.2K
14:29 3,292.40 3,294.60 3,292.30 3,294.60 7.9K
14:30 3,295.00 3,295.50 3,293.20 3,295.50 13.0K
14:31 3,295.50 3,295.90 3,294.50 3,295.90 7.4K
14:32 3,295.60 3,297.80 3,295.60 3,296.80 7.3K
14:33 3,297.10 3,298.80 3,295.70 3,298.60 9.3K
14:34 3,298.60 3,299.00 3,296.90 3,298.30 6.9K
14:35 3,297.30 3,298.20 3,297.20 3,297.60 4.8K
14:36 3,297.60 3,299.20 3,297.60 3,299.20 6.4K
14:37 3,299.90 3,301.80 3,299.70 3,300.00 12.5K
14:38 3,300.10 3,301.70 3,300.10 3,301.70 6.0K
14:39 3,301.50 3,303.00 3,301.50 3,302.70 6.9K
14:40 3,302.70 3,302.70 3,300.90 3,302.30 8.1K
14:41 3,302.20 3,302.20 3,300.50 3,300.50 4.9K
14:42 3,301.00 3,301.00 3,299.90 3,300.10 15.3K
14:43 3,300.70 3,301.00 3,300.00 3,300.90 14.4K
14:44 3,300.30 3,302.70 3,300.30 3,302.10 8.6K
14:45 3,302.50 3,304.70 3,302.30 3,302.60 12.0K
14:46 3,302.60 3,304.00 3,301.70 3,303.70 6.5K
14:47 3,303.40 3,304.40 3,303.10 3,303.50 6.9K
14:48 3,303.60 3,304.40 3,303.10 3,304.00 6.7K
14:49 3,304.30 3,304.40 3,303.30 3,303.90 8.1K
14:50 3,303.30 3,304.30 3,303.30 3,303.90 6.1K
14:51 3,303.90 3,308.20 3,303.20 3,306.90 22.6K
14:52 3,306.50 3,307.50 3,304.00 3,306.20 27.5K
14:53 3,305.90 3,307.50 3,304.80 3,307.50 10.3K
14:54 3,307.60 3,311.40 3,307.60 3,311.10 13.7K
14:55 3,311.10 3,311.30 3,310.40 3,311.30 12.1K
14:56 3,311.00 3,316.00 3,311.00 3,314.40 14.4K
14:57 3,314.80 3,315.00 3,313.10 3,314.60 10.1K
14:58 3,314.80 3,319.60 3,314.80 3,318.40 10.6K
14:59 3,318.80 3,318.80 3,314.10 3,315.80 9.7K
15:00 3,315.40 3,315.70 3,314.40 3,315.00 17.9K
15:01 3,315.10 3,316.00 3,312.60 3,315.50 27.5K
15:02 3,315.50 3,315.60 3,310.70 3,314.10 40.0K
15:03 3,312.70 3,316.40 3,312.30 3,316.20 25.2K
15:04 3,315.90 3,320.00 3,315.90 3,320.00 18.4K
15:05 3,321.20 3,321.40 3,317.70 3,317.70 14.5K
15:06 3,317.70 3,319.50 3,316.60 3,316.70 10.1K
15:07 3,316.30 3,316.70 3,314.80 3,316.40 11.9K
15:08 3,316.40 3,317.30 3,316.20 3,317.20 8.4K
15:09 3,317.00 3,320.00 3,316.20 3,319.80 12.9K
15:10 3,319.70 3,321.60 3,315.90 3,316.20 22.8K
15:11 3,316.20 3,319.10 3,316.10 3,318.70 19.7K
15:12 3,319.50 3,319.90 3,315.00 3,316.10 24.8K
15:13 3,317.00 3,317.00 3,314.30 3,314.60 11.9K
15:14 3,314.90 3,315.00 3,312.00 3,313.00 14.5K
15:15 3,312.90 3,313.00 3,312.10 3,312.20 14.1K
15:16 3,312.20 3,314.90 3,310.60 3,314.70 21.2K
15:17 3,315.50 3,317.20 3,314.70 3,316.50 18.5K
15:18 3,316.20 3,317.00 3,315.70 3,315.90 15.0K
15:19 3,315.90 3,316.00 3,315.00 3,315.80 17.2K
15:20 3,318.30 3,319.80 3,316.10 3,316.80 41.4K
15:21 3,316.80 3,317.60 3,315.10 3,317.10 19.0K
15:22 3,317.00 3,317.00 3,314.10 3,315.00 15.1K
15:23 3,314.50 3,315.80 3,313.50 3,313.90 12.9K
15:24 3,313.90 3,314.30 3,312.10 3,312.10 12.3K
15:25 3,312.40 3,313.10 3,309.70 3,309.90 21.1K
15:26 3,309.80 3,311.60 3,308.80 3,310.10 19.1K
15:27 3,311.00 3,314.80 3,310.60 3,312.30 15.9K
15:28 3,313.80 3,314.20 3,310.90 3,313.10 7.6K
15:29 3,313.20 3,315.40 3,308.60 3,315.40 2.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음