Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,325.00 3,325.00 3,325.00 3,325.00 4.0K
09:15 3,294.70 3,315.50 3,294.70 3,315.50 21.8K
09:16 3,315.00 3,316.30 3,308.80 3,308.80 12.6K
09:17 3,308.80 3,308.80 3,300.00 3,306.50 18.0K
09:18 3,307.40 3,313.60 3,306.00 3,310.50 13.1K
09:19 3,310.00 3,310.00 3,306.00 3,306.10 6.9K
09:20 3,305.50 3,310.60 3,304.30 3,304.40 6.6K
09:21 3,304.60 3,304.60 3,298.50 3,299.40 4.5K
09:22 3,299.00 3,302.50 3,298.50 3,299.50 11.4K
09:23 3,298.60 3,301.60 3,298.10 3,300.50 5.6K
09:24 3,298.70 3,298.70 3,296.50 3,296.50 3.5K
09:25 3,297.20 3,302.40 3,297.00 3,299.00 36.6K
09:26 3,300.00 3,300.00 3,290.90 3,291.00 15.3K
09:27 3,290.00 3,291.60 3,289.40 3,290.40 7.3K
09:28 3,289.90 3,291.70 3,286.00 3,286.00 8.3K
09:29 3,285.70 3,285.70 3,283.70 3,284.80 8.0K
09:30 3,286.20 3,286.20 3,283.40 3,283.40 9.5K
09:31 3,283.40 3,283.80 3,281.00 3,282.00 10.5K
09:32 3,282.20 3,285.10 3,282.20 3,282.90 4.0K
09:33 3,282.00 3,282.00 3,277.90 3,277.90 12.7K
09:34 3,277.50 3,281.70 3,277.00 3,281.50 5.3K
09:35 3,281.40 3,281.40 3,276.90 3,277.40 8.0K
09:36 3,277.60 3,280.90 3,277.50 3,279.90 4.1K
09:37 3,278.60 3,282.10 3,278.60 3,281.90 5.0K
09:38 3,282.00 3,283.10 3,280.20 3,280.40 11.3K
09:39 3,280.40 3,280.40 3,278.60 3,280.10 5.7K
09:40 3,281.60 3,285.00 3,281.50 3,284.30 4.1K
09:41 3,284.50 3,285.00 3,283.70 3,285.00 43.5K
09:42 3,284.00 3,284.00 3,280.30 3,282.80 6.1K
09:43 3,281.60 3,282.40 3,281.10 3,282.00 1.9K
09:44 3,282.00 3,282.30 3,282.00 3,282.20 3.9K
09:45 3,282.20 3,285.00 3,281.90 3,284.90 6.4K
09:46 3,284.00 3,284.20 3,282.50 3,283.40 2.7K
09:47 3,282.90 3,284.00 3,282.50 3,284.00 2.4K
09:48 3,283.90 3,284.80 3,282.20 3,284.80 6.5K
09:49 3,284.80 3,285.00 3,284.70 3,284.90 36.5K
09:50 3,285.00 3,285.00 3,282.90 3,284.50 22.6K
09:51 3,284.50 3,285.00 3,284.10 3,285.00 3.8K
09:52 3,285.00 3,285.00 3,284.80 3,284.90 21.2K
09:53 3,284.50 3,285.00 3,283.70 3,284.70 3.7K
09:54 3,284.80 3,285.00 3,280.00 3,280.00 15.2K
09:55 3,280.00 3,284.30 3,280.00 3,282.30 10.8K
09:56 3,282.20 3,284.00 3,282.20 3,282.70 8.0K
09:57 3,282.70 3,285.90 3,282.70 3,285.00 17.7K
09:58 3,285.00 3,285.00 3,282.50 3,283.00 28.0K
09:59 3,282.80 3,285.00 3,282.80 3,284.70 3.3K
10:00 3,284.90 3,284.90 3,283.50 3,284.80 2.0K
10:01 3,284.10 3,284.10 3,280.50 3,281.10 5.1K
10:02 3,281.10 3,283.20 3,280.60 3,282.00 3.7K
10:03 3,282.00 3,283.60 3,280.50 3,283.60 2.2K
10:04 3,283.60 3,283.60 3,281.50 3,282.40 1.6K
10:05 3,282.50 3,283.80 3,282.10 3,283.00 4.0K
10:06 3,283.80 3,283.80 3,282.40 3,282.70 1.7K
10:07 3,282.70 3,283.70 3,281.50 3,283.70 1.5K
10:08 3,283.70 3,285.00 3,283.10 3,285.00 6.7K
10:09 3,285.00 3,288.00 3,284.60 3,288.00 12.3K
10:10 3,288.00 3,292.90 3,286.30 3,287.20 9.3K
10:11 3,287.20 3,288.40 3,285.00 3,288.00 8.0K
10:12 3,288.00 3,292.70 3,288.00 3,291.30 5.4K
10:13 3,290.90 3,291.60 3,290.00 3,291.10 3.5K
10:14 3,291.00 3,291.90 3,290.40 3,291.00 2.5K
10:15 3,291.00 3,292.70 3,291.00 3,292.00 5.4K
10:16 3,292.50 3,293.00 3,290.00 3,290.70 3.5K
10:17 3,290.70 3,290.70 3,288.00 3,289.30 3.6K
10:18 3,290.00 3,292.00 3,288.80 3,292.00 1.8K
10:19 3,292.00 3,293.50 3,291.60 3,292.60 3.2K
10:20 3,293.50 3,295.00 3,293.00 3,295.00 3.7K
10:21 3,295.00 3,295.00 3,292.60 3,292.70 2.9K
10:22 3,293.10 3,293.50 3,292.00 3,292.10 1.7K
10:23 3,293.00 3,293.20 3,292.00 3,292.20 1.1K
10:24 3,292.20 3,293.90 3,292.00 3,292.20 3.2K
10:25 3,292.20 3,293.00 3,291.60 3,293.00 1.9K
10:26 3,292.90 3,294.00 3,292.20 3,294.00 2.9K
10:27 3,293.80 3,294.40 3,293.80 3,294.40 2.1K
10:28 3,294.70 3,294.90 3,292.90 3,292.90 2.8K
10:29 3,292.60 3,294.50 3,292.30 3,292.40 2.0K
10:30 3,292.40 3,294.50 3,292.40 3,293.70 1.2K
10:31 3,294.00 3,294.50 3,293.10 3,293.80 2.0K
10:32 3,294.50 3,294.80 3,293.00 3,293.00 1.7K
10:33 3,293.00 3,293.00 3,292.40 3,292.50 0.8K
10:34 3,292.40 3,293.00 3,289.00 3,289.00 4.7K
10:35 3,288.30 3,289.50 3,288.30 3,289.00 3.1K
10:36 3,289.20 3,290.70 3,288.20 3,290.70 1.4K
10:37 3,291.00 3,291.00 3,289.90 3,290.90 1.2K
10:38 3,290.90 3,292.20 3,290.80 3,291.90 2.2K
10:39 3,291.90 3,292.20 3,289.00 3,289.20 1.3K
10:40 3,289.90 3,293.00 3,289.50 3,292.00 1.4K
10:41 3,291.80 3,293.00 3,291.10 3,291.90 1.3K
10:42 3,291.90 3,293.40 3,291.60 3,293.00 2.7K
10:43 3,294.00 3,294.50 3,293.20 3,293.60 2.8K
10:44 3,293.60 3,295.00 3,293.60 3,294.20 1.8K
10:45 3,294.20 3,294.30 3,291.70 3,291.70 4.3K
10:46 3,290.80 3,294.00 3,290.80 3,293.20 2.1K
10:47 3,293.20 3,294.00 3,292.40 3,293.30 1.2K
10:48 3,294.00 3,295.00 3,292.00 3,292.00 1.0K
10:49 3,293.20 3,293.20 3,291.00 3,292.70 1.4K
10:50 3,292.40 3,292.40 3,289.00 3,289.00 2.2K
10:51 3,289.20 3,290.60 3,286.60 3,289.10 4.0K
10:52 3,289.00 3,291.30 3,288.20 3,290.90 1.4K
10:53 3,290.40 3,292.30 3,290.00 3,292.00 1.6K
10:54 3,291.10 3,292.50 3,290.00 3,291.30 1.3K
10:55 3,291.20 3,293.40 3,291.10 3,293.00 3.9K
10:56 3,293.00 3,293.50 3,291.80 3,293.00 1.3K
10:57 3,293.00 3,294.00 3,291.60 3,292.00 1.3K
10:58 3,291.60 3,292.50 3,291.20 3,292.50 1.1K
10:59 3,291.40 3,292.70 3,291.40 3,291.50 2.4K
11:00 3,291.30 3,293.90 3,290.90 3,292.90 1.9K
11:01 3,293.90 3,293.90 3,291.10 3,291.30 1.4K
11:02 3,292.60 3,293.00 3,290.80 3,293.00 1.3K
11:03 3,292.40 3,292.50 3,290.10 3,291.10 1.5K
11:04 3,290.50 3,290.50 3,290.00 3,290.00 1.5K
11:05 3,290.30 3,292.30 3,290.10 3,291.80 1.9K
11:06 3,291.20 3,292.80 3,291.10 3,291.10 1.4K
11:07 3,292.50 3,292.50 3,290.30 3,290.50 1.5K
11:08 3,290.90 3,292.00 3,289.30 3,289.80 4.3K
11:09 3,290.00 3,291.90 3,288.30 3,290.00 11.6K
11:10 3,290.00 3,295.50 3,290.00 3,294.20 8.5K
11:11 3,294.80 3,295.90 3,292.30 3,292.30 8.7K
11:12 3,292.30 3,293.60 3,288.60 3,288.60 12.5K
11:13 3,288.60 3,290.60 3,288.00 3,288.80 5.3K
11:14 3,288.40 3,290.40 3,288.00 3,288.70 5.2K
11:15 3,290.20 3,290.20 3,288.10 3,289.50 1.6K
11:16 3,289.50 3,289.50 3,288.00 3,288.10 3.6K
11:17 3,288.00 3,290.00 3,288.00 3,290.00 2.7K
11:18 3,290.30 3,291.40 3,289.40 3,291.40 5.4K
11:19 3,292.80 3,292.80 3,289.50 3,291.20 1.4K
11:20 3,292.00 3,292.00 3,291.20 3,291.80 1.6K
11:21 3,292.00 3,292.00 3,291.00 3,291.50 1.0K
11:22 3,291.70 3,292.50 3,290.40 3,290.50 2.1K
11:23 3,289.50 3,290.90 3,288.60 3,289.60 1.6K
11:24 3,289.60 3,290.00 3,288.20 3,288.20 1.4K
11:25 3,288.40 3,291.00 3,288.40 3,290.20 2.3K
11:26 3,290.20 3,291.00 3,289.50 3,291.00 2.4K
11:27 3,291.00 3,291.00 3,289.80 3,290.90 2.6K
11:28 3,290.90 3,292.30 3,289.20 3,292.20 7.0K
11:29 3,292.30 3,293.00 3,290.80 3,292.50 1.2K
11:30 3,292.20 3,294.00 3,290.80 3,294.00 4.3K
11:31 3,293.80 3,296.00 3,293.70 3,295.70 5.6K
11:32 3,295.90 3,298.00 3,295.90 3,298.00 6.7K
11:33 3,298.00 3,299.50 3,297.50 3,298.20 3.2K
11:34 3,297.60 3,298.00 3,296.20 3,297.50 2.8K
11:35 3,297.90 3,298.90 3,295.70 3,298.90 1.5K
11:36 3,299.00 3,300.00 3,299.00 3,299.50 4.3K
11:37 3,299.00 3,301.80 3,299.00 3,301.80 7.7K
11:38 3,301.80 3,302.60 3,300.00 3,300.90 9.3K
11:39 3,300.00 3,301.90 3,298.00 3,298.00 13.3K
11:40 3,298.70 3,298.70 3,295.10 3,297.00 7.9K
11:41 3,297.00 3,297.00 3,291.00 3,292.70 7.7K
11:42 3,291.60 3,294.00 3,291.60 3,293.20 3.0K
11:43 3,293.30 3,296.20 3,292.30 3,294.90 2.9K
11:44 3,294.40 3,296.90 3,294.40 3,296.00 2.7K
11:45 3,296.50 3,297.00 3,295.00 3,297.00 6.0K
11:46 3,296.20 3,297.00 3,295.50 3,295.50 1.8K
11:47 3,297.10 3,297.10 3,291.80 3,291.80 2.4K
11:48 3,294.50 3,296.90 3,293.50 3,294.50 9.7K
11:49 3,292.90 3,294.80 3,292.10 3,294.00 1.5K
11:50 3,293.90 3,294.60 3,292.60 3,293.50 7.6K
11:51 3,294.00 3,295.10 3,292.60 3,295.10 5.4K
11:52 3,295.20 3,295.20 3,293.10 3,294.10 1.7K
11:53 3,295.00 3,295.60 3,293.20 3,295.40 2.9K
11:54 3,295.30 3,295.60 3,293.50 3,295.60 2.6K
11:55 3,295.50 3,295.50 3,293.40 3,294.40 2.7K
11:56 3,294.00 3,295.90 3,293.60 3,294.90 3.1K
11:57 3,294.60 3,297.00 3,294.60 3,297.00 1.7K
11:58 3,296.80 3,298.00 3,296.20 3,296.50 2.8K
11:59 3,296.60 3,296.60 3,294.90 3,296.50 1.6K
12:00 3,296.70 3,297.00 3,293.50 3,294.70 4.6K
12:01 3,294.60 3,295.70 3,293.20 3,294.90 3.8K
12:02 3,294.50 3,294.50 3,287.20 3,289.50 7.9K
12:03 3,289.60 3,291.20 3,288.50 3,288.50 3.0K
12:04 3,289.00 3,289.00 3,287.70 3,288.10 3.7K
12:05 3,288.50 3,288.50 3,287.00 3,287.60 4.7K
12:06 3,287.80 3,289.60 3,286.20 3,287.80 13.1K
12:07 3,288.40 3,289.10 3,286.80 3,288.80 3.1K
12:08 3,289.30 3,290.70 3,287.50 3,290.70 4.1K
12:09 3,289.80 3,292.80 3,288.70 3,292.80 20.2K
12:10 3,293.00 3,293.00 3,291.60 3,291.90 2.0K
12:11 3,292.50 3,292.50 3,289.50 3,289.80 1.4K
12:12 3,289.60 3,290.60 3,288.40 3,288.70 1.2K
12:13 3,289.70 3,290.70 3,288.90 3,289.60 1.0K
12:14 3,291.00 3,300.00 3,289.70 3,300.00 79.5K
12:15 3,299.10 3,300.90 3,298.90 3,299.80 7.1K
12:16 3,299.00 3,301.00 3,298.10 3,299.10 14.2K
12:17 3,299.40 3,299.40 3,297.00 3,299.00 1.8K
12:18 3,299.10 3,299.10 3,297.70 3,298.90 1.9K
12:19 3,299.00 3,299.90 3,298.00 3,299.60 1.7K
12:20 3,299.70 3,299.80 3,297.30 3,298.40 2.8K
12:21 3,297.90 3,297.90 3,296.30 3,296.30 2.1K
12:22 3,297.40 3,298.50 3,296.10 3,298.30 2.1K
12:23 3,298.60 3,299.10 3,295.50 3,296.50 3.8K
12:24 3,297.40 3,301.50 3,295.80 3,300.70 19.6K
12:25 3,300.70 3,301.20 3,298.70 3,300.80 22.9K
12:26 3,301.50 3,301.90 3,299.90 3,301.00 2.8K
12:27 3,300.50 3,301.00 3,300.00 3,301.00 1.4K
12:28 3,300.80 3,301.20 3,300.10 3,300.60 1.8K
12:29 3,300.60 3,301.20 3,300.00 3,301.20 1.4K
12:30 3,301.90 3,302.00 3,300.90 3,301.60 1.5K
12:31 3,302.00 3,305.00 3,300.30 3,300.30 3.2K
12:32 3,300.60 3,302.50 3,300.00 3,301.80 2.9K
12:33 3,301.40 3,301.60 3,300.00 3,300.90 1.9K
12:34 3,300.10 3,301.30 3,300.00 3,300.60 2.4K
12:35 3,300.00 3,300.10 3,298.00 3,300.10 5.3K
12:36 3,300.10 3,300.80 3,300.00 3,300.40 2.8K
12:37 3,301.00 3,301.80 3,300.40 3,301.60 1.9K
12:38 3,301.50 3,303.50 3,300.90 3,302.50 3.8K
12:39 3,303.50 3,303.60 3,301.90 3,303.60 5.3K
12:40 3,305.20 3,305.20 3,302.90 3,304.00 6.6K
12:41 3,304.70 3,305.50 3,303.50 3,304.10 2.0K
12:42 3,303.90 3,305.20 3,303.40 3,305.00 1.8K
12:43 3,305.00 3,306.80 3,303.90 3,306.80 2.7K
12:44 3,307.00 3,307.20 3,304.10 3,304.10 5.4K
12:45 3,304.10 3,304.10 3,301.90 3,303.30 2.1K
12:46 3,303.00 3,303.80 3,301.10 3,302.10 3.5K
12:47 3,301.70 3,304.30 3,301.70 3,304.10 1.8K
12:48 3,304.00 3,305.00 3,302.00 3,303.70 10.9K
12:49 3,303.80 3,304.40 3,301.00 3,301.00 6.5K
12:50 3,301.00 3,302.00 3,300.00 3,300.80 2.2K
12:51 3,302.30 3,302.30 3,298.60 3,301.90 6.1K
12:52 3,301.90 3,302.90 3,300.90 3,302.50 1.7K
12:53 3,302.20 3,302.80 3,300.60 3,301.00 1.4K
12:54 3,301.00 3,301.40 3,300.20 3,301.00 2.0K
12:55 3,300.90 3,302.80 3,300.70 3,302.70 1.7K
12:56 3,302.40 3,303.00 3,300.70 3,301.60 1.3K
12:57 3,301.60 3,302.80 3,301.60 3,302.80 1.2K
12:58 3,302.60 3,302.60 3,300.70 3,301.60 1.5K
12:59 3,301.10 3,303.00 3,300.40 3,303.00 2.0K
13:00 3,302.50 3,302.60 3,300.70 3,301.40 2.6K
13:01 3,301.90 3,301.90 3,293.30 3,294.50 10.1K
13:02 3,294.20 3,297.40 3,294.20 3,297.00 3.3K
13:03 3,298.10 3,298.40 3,296.60 3,298.00 2.1K
13:04 3,298.00 3,298.00 3,296.70 3,297.00 2.7K
13:05 3,297.50 3,297.50 3,292.60 3,293.10 6.6K
13:06 3,293.40 3,295.60 3,293.40 3,294.50 5.6K
13:07 3,294.50 3,296.10 3,294.00 3,295.00 3.1K
13:08 3,295.90 3,296.10 3,295.40 3,296.00 2.1K
13:09 3,296.90 3,296.90 3,294.10 3,296.40 2.2K
13:10 3,295.80 3,295.80 3,293.20 3,293.90 2.9K
13:11 3,293.70 3,293.70 3,291.10 3,292.50 3.5K
13:12 3,291.10 3,292.90 3,290.50 3,292.60 6.7K
13:13 3,292.40 3,295.60 3,292.40 3,295.20 3.2K
13:14 3,295.80 3,296.20 3,294.10 3,294.90 4.5K
13:15 3,294.80 3,294.80 3,291.80 3,292.80 3.8K
13:16 3,292.60 3,294.90 3,291.50 3,293.00 8.9K
13:17 3,293.00 3,296.70 3,292.90 3,296.70 6.8K
13:18 3,296.90 3,296.90 3,293.10 3,295.20 3.0K
13:19 3,295.00 3,295.00 3,292.60 3,292.60 2.4K
13:20 3,292.80 3,292.80 3,291.00 3,291.50 2.9K
13:21 3,291.60 3,292.20 3,290.90 3,291.70 8.1K
13:22 3,291.50 3,292.80 3,291.30 3,292.40 2.9K
13:23 3,291.80 3,291.80 3,290.00 3,290.60 2.8K
13:24 3,290.50 3,290.50 3,288.00 3,289.00 3.3K
13:25 3,288.90 3,291.00 3,288.00 3,290.80 4.5K
13:26 3,291.80 3,292.00 3,288.70 3,289.20 3.3K
13:27 3,289.30 3,291.30 3,288.90 3,291.00 2.8K
13:28 3,290.90 3,292.50 3,290.90 3,292.30 3.2K
13:29 3,292.90 3,293.00 3,291.50 3,293.00 3.9K
13:30 3,293.00 3,293.60 3,292.10 3,293.00 3.4K
13:31 3,292.90 3,294.90 3,292.90 3,294.90 2.6K
13:32 3,294.60 3,295.70 3,293.90 3,295.70 11.9K
13:33 3,295.70 3,296.00 3,295.00 3,295.60 2.7K
13:34 3,295.20 3,296.00 3,294.20 3,295.70 7.6K
13:35 3,295.80 3,297.00 3,294.60 3,296.30 7.2K
13:36 3,296.00 3,296.00 3,291.50 3,295.60 9.7K
13:37 3,296.00 3,297.80 3,294.90 3,295.10 15.1K
13:38 3,295.00 3,296.30 3,292.00 3,292.30 2.8K
13:39 3,292.30 3,295.50 3,291.70 3,293.90 4.2K
13:40 3,294.90 3,294.90 3,291.10 3,291.10 7.1K
13:41 3,291.50 3,291.50 3,287.40 3,288.80 7.4K
13:42 3,288.60 3,289.30 3,287.40 3,289.00 2.6K
13:43 3,289.60 3,289.90 3,288.10 3,289.90 2.8K
13:44 3,289.90 3,290.40 3,288.00 3,288.70 5.0K
13:45 3,288.80 3,289.60 3,286.80 3,287.50 9.4K
13:46 3,287.90 3,288.20 3,285.10 3,286.80 7.1K
13:47 3,286.80 3,288.60 3,286.70 3,288.60 2.8K
13:48 3,288.40 3,289.90 3,287.40 3,289.00 3.1K
13:49 3,288.70 3,290.80 3,288.00 3,290.80 3.3K
13:50 3,290.40 3,290.60 3,288.30 3,289.20 3.2K
13:51 3,288.60 3,290.60 3,288.10 3,289.20 2.2K
13:52 3,290.00 3,290.00 3,288.30 3,288.30 1.9K
13:53 3,289.50 3,289.70 3,286.30 3,288.00 3.4K
13:54 3,288.20 3,288.20 3,285.30 3,286.40 6.0K
13:55 3,287.00 3,287.00 3,285.00 3,285.60 8.9K
13:56 3,285.10 3,287.40 3,285.00 3,286.20 12.7K
13:57 3,286.10 3,286.20 3,285.00 3,285.10 8.3K
13:58 3,285.40 3,286.30 3,285.00 3,285.00 8.2K
13:59 3,283.20 3,283.20 3,279.90 3,279.90 8.4K
14:00 3,279.90 3,280.90 3,279.00 3,279.40 4.2K
14:01 3,280.40 3,283.70 3,278.90 3,282.80 9.7K
14:02 3,282.80 3,283.60 3,281.40 3,281.90 6.0K
14:03 3,280.80 3,282.10 3,280.50 3,282.10 45.5K
14:04 3,280.90 3,282.50 3,278.40 3,279.10 11.5K
14:05 3,279.90 3,281.30 3,277.00 3,281.30 6.2K
14:06 3,281.50 3,281.60 3,279.60 3,281.50 7.2K
14:07 3,282.00 3,282.00 3,278.40 3,279.90 7.6K
14:08 3,281.80 3,282.90 3,280.60 3,281.40 3.7K
14:09 3,279.80 3,285.00 3,279.80 3,282.60 5.6K
14:10 3,282.60 3,285.80 3,282.60 3,285.80 2.8K
14:11 3,287.20 3,287.80 3,284.30 3,286.10 5.5K
14:12 3,285.60 3,285.60 3,281.10 3,281.10 4.0K
14:13 3,281.80 3,285.80 3,281.80 3,283.30 2.9K
14:14 3,285.50 3,285.50 3,282.20 3,283.20 4.2K
14:15 3,283.20 3,285.20 3,281.30 3,283.80 2.8K
14:16 3,284.60 3,285.40 3,282.30 3,283.40 2.8K
14:17 3,284.50 3,284.50 3,282.80 3,283.10 2.5K
14:18 3,285.40 3,285.40 3,282.50 3,282.50 4.2K
14:19 3,282.60 3,285.30 3,282.60 3,284.40 2.8K
14:20 3,283.80 3,288.50 3,283.80 3,286.10 4.3K
14:21 3,286.40 3,287.90 3,285.90 3,287.60 10.2K
14:22 3,287.50 3,289.70 3,287.50 3,288.10 9.2K
14:23 3,288.10 3,288.80 3,285.00 3,287.00 5.9K
14:24 3,286.30 3,286.30 3,281.00 3,281.10 6.2K
14:25 3,282.10 3,282.10 3,277.00 3,277.00 6.7K
14:26 3,278.30 3,278.30 3,240.20 3,242.80 77.8K
14:27 3,241.60 3,243.80 3,234.30 3,238.40 23.0K
14:28 3,238.80 3,250.00 3,232.60 3,232.60 47.2K
14:29 3,231.80 3,235.20 3,227.20 3,235.20 29.1K
14:30 3,239.00 3,240.50 3,226.00 3,233.90 41.9K
14:31 3,235.00 3,238.00 3,226.30 3,230.90 22.8K
14:32 3,233.50 3,237.30 3,228.40 3,237.30 12.2K
14:33 3,237.80 3,240.00 3,224.10 3,224.10 15.2K
14:34 3,225.40 3,234.10 3,225.40 3,232.00 13.6K
14:35 3,234.00 3,236.40 3,232.20 3,233.30 9.6K
14:36 3,234.90 3,240.70 3,234.90 3,238.70 16.9K
14:37 3,239.40 3,242.80 3,239.00 3,239.80 20.2K
14:38 3,239.90 3,239.90 3,236.00 3,238.60 8.0K
14:39 3,241.10 3,241.10 3,234.50 3,237.10 14.4K
14:40 3,237.30 3,269.00 3,236.00 3,267.80 54.6K
14:41 3,270.50 3,276.10 3,260.90 3,263.40 60.8K
14:42 3,265.70 3,265.70 3,247.00 3,249.20 19.7K
14:43 3,249.30 3,263.60 3,249.30 3,263.50 30.1K
14:44 3,266.30 3,266.60 3,254.40 3,256.80 26.4K
14:45 3,256.10 3,273.90 3,256.10 3,273.00 18.9K
14:46 3,272.90 3,272.90 3,265.00 3,266.00 6.3K
14:47 3,270.90 3,271.80 3,260.30 3,265.20 14.3K
14:48 3,266.00 3,267.20 3,263.10 3,264.50 9.9K
14:49 3,263.70 3,266.30 3,260.10 3,262.60 13.4K
14:50 3,262.30 3,264.00 3,260.00 3,262.20 6.2K
14:51 3,262.50 3,262.50 3,254.40 3,255.60 9.8K
14:52 3,255.20 3,257.50 3,252.10 3,253.10 12.3K
14:53 3,254.10 3,257.90 3,253.90 3,255.00 4.3K
14:54 3,255.80 3,256.50 3,247.60 3,250.60 9.3K
14:55 3,251.50 3,252.40 3,249.30 3,250.80 7.3K
14:56 3,252.00 3,252.80 3,246.30 3,252.30 7.5K
14:57 3,251.90 3,252.80 3,250.80 3,252.20 5.1K
14:58 3,251.60 3,256.40 3,250.10 3,256.10 6.4K
14:59 3,253.80 3,254.00 3,239.60 3,240.90 23.4K
15:00 3,240.90 3,245.60 3,240.90 3,241.00 18.6K
15:01 3,239.40 3,242.10 3,238.30 3,240.00 17.4K
15:02 3,241.20 3,241.70 3,234.40 3,235.00 17.6K
15:03 3,236.20 3,241.20 3,236.20 3,241.00 14.3K
15:04 3,240.80 3,242.60 3,239.70 3,240.70 19.7K
15:05 3,242.00 3,242.00 3,236.40 3,236.50 28.2K
15:06 3,237.80 3,238.70 3,236.00 3,236.10 15.1K
15:07 3,236.70 3,237.00 3,236.00 3,236.30 10.3K
15:08 3,237.00 3,239.70 3,236.40 3,236.40 29.1K
15:09 3,238.80 3,238.90 3,236.20 3,236.50 13.6K
15:10 3,236.50 3,236.90 3,234.00 3,235.00 15.5K
15:11 3,234.20 3,238.00 3,234.20 3,237.20 22.0K
15:12 3,235.70 3,236.80 3,234.00 3,234.00 31.0K
15:13 3,234.00 3,234.00 3,231.50 3,231.50 19.2K
15:14 3,233.30 3,239.90 3,232.50 3,237.90 35.9K
15:15 3,238.30 3,238.30 3,232.10 3,232.10 27.5K
15:16 3,234.60 3,236.70 3,233.00 3,233.40 27.4K
15:17 3,233.40 3,233.40 3,230.10 3,231.00 26.2K
15:18 3,230.50 3,230.60 3,228.70 3,230.60 29.5K
15:19 3,230.70 3,233.80 3,230.60 3,232.30 19.9K
15:20 3,231.90 3,231.90 3,227.10 3,229.30 39.2K
15:21 3,230.00 3,230.60 3,227.20 3,228.30 21.2K
15:22 3,229.70 3,229.70 3,226.30 3,227.80 18.7K
15:23 3,226.70 3,231.10 3,226.70 3,230.70 20.3K
15:24 3,230.00 3,232.80 3,229.80 3,232.00 29.3K
15:25 3,231.90 3,232.20 3,230.90 3,231.90 10.0K
15:26 3,231.70 3,236.00 3,231.00 3,235.90 10.1K
15:27 3,235.90 3,240.00 3,235.70 3,239.00 14.6K
15:28 3,239.00 3,240.00 3,235.80 3,236.00 17.7K
15:29 3,235.80 3,238.00 3,234.50 3,234.50 10.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음