Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,269.00 3,269.00 3,269.00 3,269.00 125.9K
09:15 3,253.10 3,288.30 3,253.10 3,285.10 135.0K
09:16 3,285.10 3,293.50 3,282.00 3,288.80 45.5K
09:17 3,288.30 3,289.90 3,274.50 3,274.50 38.2K
09:18 3,272.90 3,275.00 3,268.40 3,270.20 26.8K
09:19 3,271.30 3,271.30 3,254.20 3,265.90 32.4K
09:20 3,266.70 3,266.70 3,256.20 3,257.80 13.9K
09:21 3,257.80 3,264.70 3,256.70 3,263.30 10.6K
09:22 3,263.30 3,264.00 3,258.00 3,258.00 6.3K
09:23 3,258.00 3,263.30 3,253.10 3,261.90 11.6K
09:24 3,262.80 3,265.50 3,252.20 3,252.20 16.1K
09:25 3,257.70 3,262.80 3,254.00 3,261.00 14.4K
09:26 3,262.00 3,262.30 3,261.00 3,261.10 5.0K
09:27 3,261.30 3,262.00 3,256.90 3,259.70 8.3K
09:28 3,259.00 3,259.90 3,255.00 3,257.30 7.4K
09:29 3,259.20 3,260.50 3,257.10 3,258.80 6.2K
09:30 3,258.90 3,259.70 3,252.10 3,252.10 10.5K
09:31 3,252.10 3,252.10 3,245.70 3,246.10 26.0K
09:32 3,246.00 3,252.30 3,245.00 3,252.30 15.2K
09:33 3,252.20 3,253.70 3,248.60 3,251.50 14.5K
09:34 3,252.30 3,252.30 3,248.00 3,249.60 23.5K
09:35 3,251.40 3,252.80 3,248.80 3,250.00 24.0K
09:36 3,250.00 3,250.50 3,247.20 3,249.20 36.3K
09:37 3,249.90 3,249.90 3,236.00 3,236.00 22.6K
09:38 3,237.20 3,241.70 3,237.10 3,237.10 14.1K
09:39 3,237.30 3,237.30 3,233.20 3,234.50 17.4K
09:40 3,234.50 3,240.60 3,233.80 3,236.20 10.8K
09:41 3,237.90 3,239.80 3,236.00 3,237.20 5.6K
09:42 3,238.60 3,244.00 3,238.60 3,243.10 4.1K
09:43 3,242.90 3,242.90 3,238.90 3,240.00 3.2K
09:44 3,240.00 3,240.00 3,237.20 3,238.60 3.6K
09:45 3,238.60 3,239.50 3,237.40 3,239.10 3.5K
09:46 3,238.70 3,238.80 3,238.00 3,238.10 1.9K
09:47 3,238.70 3,239.20 3,238.20 3,238.60 2.4K
09:48 3,238.50 3,239.80 3,236.00 3,237.50 5.0K
09:49 3,236.80 3,236.90 3,234.00 3,234.60 4.6K
09:50 3,235.80 3,236.30 3,234.00 3,235.20 2.5K
09:51 3,236.30 3,243.00 3,236.00 3,243.00 3.5K
09:52 3,243.00 3,245.90 3,240.40 3,242.30 6.1K
09:53 3,241.00 3,242.60 3,240.00 3,240.90 3.7K
09:54 3,240.90 3,242.70 3,240.90 3,242.10 2.2K
09:55 3,243.30 3,243.30 3,238.00 3,238.00 7.4K
09:56 3,238.80 3,238.80 3,236.00 3,236.40 3.9K
09:57 3,236.40 3,239.90 3,234.60 3,239.90 6.0K
09:58 3,241.40 3,244.90 3,241.40 3,244.70 4.3K
09:59 3,244.70 3,244.80 3,243.00 3,243.10 4.4K
10:00 3,243.10 3,249.00 3,243.10 3,249.00 8.4K
10:01 3,249.90 3,250.00 3,248.80 3,248.80 16.2K
10:02 3,248.70 3,251.10 3,248.60 3,251.10 18.8K
10:03 3,254.00 3,254.90 3,252.30 3,253.20 12.7K
10:04 3,253.10 3,253.60 3,250.50 3,253.40 13.5K
10:05 3,253.20 3,254.10 3,251.20 3,253.90 26.5K
10:06 3,253.00 3,258.00 3,253.00 3,256.20 9.5K
10:07 3,257.60 3,257.60 3,255.20 3,255.80 5.0K
10:08 3,256.00 3,261.90 3,256.00 3,259.70 10.1K
10:09 3,258.20 3,261.00 3,258.20 3,259.20 7.7K
10:10 3,259.20 3,261.50 3,259.00 3,260.60 4.1K
10:11 3,261.50 3,264.50 3,258.50 3,264.40 7.1K
10:12 3,263.40 3,264.90 3,252.00 3,253.80 11.1K
10:13 3,252.70 3,253.40 3,251.50 3,251.60 2.8K
10:14 3,251.70 3,255.90 3,251.50 3,254.10 3.0K
10:15 3,254.10 3,254.40 3,250.90 3,251.50 4.4K
10:16 3,251.00 3,258.10 3,249.10 3,258.10 8.0K
10:17 3,258.60 3,258.70 3,255.70 3,258.70 4.0K
10:18 3,258.10 3,258.70 3,256.30 3,256.40 2.4K
10:19 3,256.40 3,258.40 3,256.40 3,257.80 3.4K
10:20 3,258.00 3,258.20 3,257.10 3,257.40 2.9K
10:21 3,257.30 3,257.40 3,256.50 3,256.50 3.7K
10:22 3,256.70 3,260.50 3,256.50 3,259.70 3.6K
10:23 3,260.10 3,260.50 3,259.20 3,260.10 2.9K
10:24 3,260.10 3,264.00 3,260.10 3,262.50 7.2K
10:25 3,262.30 3,263.80 3,260.00 3,260.90 4.8K
10:26 3,260.70 3,260.80 3,259.80 3,259.90 1.7K
10:27 3,260.00 3,261.70 3,259.80 3,261.70 3.4K
10:28 3,261.70 3,262.00 3,261.20 3,262.00 1.6K
10:29 3,262.00 3,263.00 3,261.90 3,262.80 2.0K
10:30 3,262.90 3,263.00 3,261.60 3,262.90 4.4K
10:31 3,262.90 3,262.90 3,261.10 3,262.40 2.5K
10:32 3,262.70 3,262.80 3,262.20 3,262.50 2.8K
10:33 3,262.60 3,265.00 3,262.60 3,264.90 4.5K
10:34 3,265.00 3,265.00 3,264.30 3,264.70 2.0K
10:35 3,264.70 3,267.30 3,264.50 3,266.30 7.0K
10:36 3,265.90 3,266.00 3,263.40 3,263.60 5.6K
10:37 3,264.00 3,264.60 3,263.00 3,263.50 2.7K
10:38 3,264.00 3,266.60 3,264.00 3,265.40 6.3K
10:39 3,265.40 3,265.50 3,265.20 3,265.30 2.2K
10:40 3,265.20 3,265.60 3,264.10 3,265.60 3.4K
10:41 3,266.00 3,268.50 3,265.80 3,268.50 6.1K
10:42 3,267.90 3,270.00 3,267.90 3,269.70 10.0K
10:43 3,269.90 3,270.00 3,268.40 3,268.40 7.5K
10:44 3,265.60 3,268.00 3,261.50 3,261.50 5.1K
10:45 3,260.20 3,265.00 3,260.20 3,263.00 5.4K
10:46 3,263.20 3,265.50 3,262.70 3,265.50 1.9K
10:47 3,265.30 3,267.00 3,265.30 3,265.60 2.9K
10:48 3,266.40 3,266.40 3,265.50 3,266.40 1.5K
10:49 3,266.70 3,268.80 3,266.10 3,268.10 2.4K
10:50 3,268.10 3,270.30 3,267.90 3,267.90 31.4K
10:51 3,266.80 3,268.40 3,263.00 3,263.40 16.1K
10:52 3,263.00 3,263.40 3,262.00 3,262.10 5.1K
10:53 3,262.10 3,263.00 3,262.10 3,262.60 2.1K
10:54 3,262.70 3,263.00 3,262.20 3,262.40 2.0K
10:55 3,262.40 3,263.00 3,261.20 3,262.50 3.2K
10:56 3,262.50 3,264.50 3,262.30 3,264.50 5.8K
10:57 3,264.90 3,266.70 3,264.90 3,265.30 2.6K
10:58 3,265.30 3,265.40 3,263.20 3,264.50 2.4K
10:59 3,264.60 3,265.30 3,261.50 3,262.50 2.9K
11:00 3,262.70 3,262.70 3,261.80 3,262.50 2.1K
11:01 3,262.40 3,263.20 3,261.20 3,263.10 3.0K
11:02 3,261.90 3,263.00 3,261.90 3,261.90 2.5K
11:03 3,261.90 3,263.50 3,261.90 3,263.50 19.9K
11:04 3,262.30 3,263.60 3,261.00 3,261.00 9.1K
11:05 3,261.80 3,262.10 3,252.40 3,253.40 21.3K
11:06 3,254.30 3,255.80 3,252.70 3,253.60 7.1K
11:07 3,254.00 3,256.40 3,254.00 3,256.40 3.7K
11:08 3,256.30 3,259.20 3,256.10 3,258.20 6.0K
11:09 3,258.20 3,259.20 3,257.90 3,259.20 1.7K
11:10 3,258.50 3,264.20 3,258.50 3,261.10 37.4K
11:11 3,261.40 3,264.20 3,261.40 3,261.90 5.0K
11:12 3,260.90 3,262.40 3,260.90 3,261.90 5.5K
11:13 3,261.90 3,261.90 3,258.10 3,258.70 4.2K
11:14 3,258.80 3,258.80 3,254.00 3,255.00 4.7K
11:15 3,254.80 3,256.80 3,254.40 3,256.00 5.4K
11:16 3,256.00 3,258.90 3,256.00 3,256.50 3.7K
11:17 3,257.40 3,258.90 3,256.90 3,257.60 2.0K
11:18 3,257.80 3,259.60 3,257.80 3,258.60 2.3K
11:19 3,258.50 3,261.00 3,258.50 3,260.60 2.5K
11:20 3,260.60 3,261.40 3,260.60 3,260.90 5.4K
11:21 3,261.00 3,261.10 3,260.00 3,260.50 3.5K
11:22 3,260.40 3,260.50 3,256.40 3,258.50 2.8K
11:23 3,258.60 3,258.60 3,256.10 3,258.10 2.3K
11:24 3,258.10 3,258.50 3,255.00 3,255.00 3.0K
11:25 3,254.70 3,257.40 3,253.50 3,256.00 1.8K
11:26 3,257.10 3,257.10 3,255.70 3,256.60 1.0K
11:27 3,257.50 3,259.00 3,257.20 3,257.20 3.7K
11:28 3,257.30 3,258.30 3,256.20 3,256.30 2.7K
11:29 3,256.60 3,258.50 3,256.30 3,257.70 1.0K
11:30 3,257.50 3,258.00 3,255.00 3,255.70 2.1K
11:31 3,255.70 3,256.00 3,254.50 3,254.60 2.4K
11:32 3,255.40 3,255.90 3,253.50 3,253.80 3.9K
11:33 3,253.80 3,254.00 3,253.50 3,253.60 0.9K
11:34 3,254.40 3,256.10 3,254.10 3,255.90 2.7K
11:35 3,255.80 3,256.40 3,255.60 3,256.40 2.3K
11:36 3,256.60 3,259.40 3,256.50 3,259.40 3.7K
11:37 3,259.40 3,260.70 3,258.80 3,260.00 2.3K
11:38 3,260.00 3,260.00 3,258.90 3,260.00 3.4K
11:39 3,260.00 3,261.00 3,260.00 3,260.90 1.8K
11:40 3,260.90 3,261.00 3,260.90 3,261.00 2.4K
11:41 3,261.00 3,261.00 3,260.90 3,261.00 4.2K
11:42 3,261.00 3,261.00 3,260.90 3,260.90 2.1K
11:43 3,260.90 3,261.00 3,260.90 3,260.90 4.7K
11:44 3,261.00 3,261.00 3,261.00 3,261.00 2.3K
11:45 3,261.00 3,261.00 3,260.90 3,261.00 18.0K
11:46 3,261.00 3,261.00 3,259.00 3,259.90 3.3K
11:47 3,260.90 3,261.00 3,260.70 3,260.90 1.6K
11:48 3,261.00 3,261.10 3,260.90 3,260.90 3.2K
11:49 3,260.90 3,261.00 3,260.90 3,261.00 1.8K
11:50 3,261.00 3,261.00 3,260.30 3,260.30 2.5K
11:51 3,260.00 3,260.60 3,260.00 3,260.50 1.9K
11:52 3,261.00 3,261.00 3,260.80 3,260.90 3.8K
11:53 3,261.00 3,262.40 3,260.90 3,261.00 22.5K
11:54 3,260.80 3,261.60 3,258.90 3,259.40 3.5K
11:55 3,259.40 3,260.80 3,256.30 3,260.30 1.5K
11:56 3,260.30 3,260.30 3,258.00 3,258.30 2.9K
11:57 3,259.00 3,259.20 3,258.20 3,258.50 1.5K
11:58 3,258.60 3,260.10 3,256.10 3,256.60 3.7K
11:59 3,256.50 3,257.40 3,255.00 3,257.40 2.2K
12:00 3,256.80 3,258.30 3,254.90 3,255.00 7.0K
12:01 3,255.00 3,255.00 3,254.00 3,254.00 3.8K
12:02 3,254.60 3,255.00 3,254.20 3,254.80 7.0K
12:03 3,254.90 3,255.00 3,254.60 3,255.00 1.5K
12:04 3,254.90 3,255.00 3,254.90 3,255.00 2.2K
12:05 3,254.90 3,255.00 3,248.60 3,250.10 11.8K
12:06 3,250.00 3,251.40 3,249.90 3,251.20 3.1K
12:07 3,251.20 3,251.40 3,250.20 3,250.30 3.6K
12:08 3,250.40 3,251.20 3,250.40 3,251.20 2.3K
12:09 3,251.30 3,252.00 3,251.10 3,251.80 2.6K
12:10 3,252.20 3,254.60 3,252.00 3,253.30 3.0K
12:11 3,253.40 3,256.20 3,253.40 3,255.00 4.7K
12:12 3,255.00 3,258.40 3,254.90 3,258.40 6.2K
12:13 3,258.30 3,259.80 3,258.20 3,259.30 2.0K
12:14 3,259.30 3,259.30 3,256.90 3,259.30 2.9K
12:15 3,259.70 3,259.90 3,257.90 3,259.90 2.4K
12:16 3,259.70 3,262.40 3,259.70 3,261.60 2.0K
12:17 3,261.70 3,262.40 3,261.70 3,262.00 2.5K
12:18 3,262.20 3,263.40 3,262.00 3,263.20 2.2K
12:19 3,263.40 3,263.40 3,262.10 3,262.20 3.5K
12:20 3,262.40 3,263.40 3,262.00 3,263.10 30.5K
12:21 3,263.30 3,265.00 3,263.10 3,264.10 6.7K
12:22 3,264.40 3,264.40 3,264.00 3,264.30 2.8K
12:23 3,264.20 3,264.40 3,262.40 3,262.90 2.3K
12:24 3,262.80 3,263.40 3,262.80 3,263.20 2.2K
12:25 3,263.30 3,264.40 3,263.30 3,264.20 2.6K
12:26 3,264.30 3,265.00 3,264.20 3,264.40 2.0K
12:27 3,264.40 3,265.10 3,264.00 3,264.10 2.8K
12:28 3,264.80 3,265.30 3,264.00 3,264.40 2.3K
12:29 3,264.10 3,264.40 3,263.00 3,263.30 2.2K
12:30 3,263.40 3,263.40 3,263.20 3,263.40 1.9K
12:31 3,263.20 3,264.50 3,263.20 3,264.50 1.9K
12:32 3,264.30 3,264.90 3,262.80 3,263.00 3.8K
12:33 3,262.90 3,262.90 3,262.50 3,262.50 9.8K
12:34 3,262.60 3,265.20 3,262.50 3,265.20 11.6K
12:35 3,265.50 3,267.10 3,265.50 3,266.90 4.8K
12:36 3,267.40 3,268.00 3,264.80 3,266.50 4.5K
12:37 3,266.50 3,267.20 3,266.10 3,266.20 1.5K
12:38 3,267.20 3,267.20 3,266.20 3,266.40 2.4K
12:39 3,266.70 3,267.20 3,266.40 3,267.00 1.6K
12:40 3,267.10 3,267.20 3,267.00 3,267.00 1.4K
12:41 3,267.20 3,267.20 3,267.00 3,267.10 1.6K
12:42 3,267.20 3,267.20 3,266.00 3,267.00 2.7K
12:43 3,267.00 3,267.00 3,264.80 3,265.90 2.2K
12:44 3,265.80 3,266.00 3,264.30 3,265.20 2.2K
12:45 3,265.60 3,267.20 3,265.60 3,267.20 1.5K
12:46 3,266.90 3,267.20 3,265.20 3,266.60 2.7K
12:47 3,267.00 3,267.00 3,265.40 3,265.60 1.7K
12:48 3,265.60 3,265.80 3,263.90 3,264.30 2.2K
12:49 3,264.50 3,265.40 3,263.90 3,264.70 1.2K
12:50 3,264.60 3,265.60 3,263.80 3,263.80 3.0K
12:51 3,263.90 3,266.00 3,263.80 3,265.70 1.2K
12:52 3,265.70 3,266.70 3,263.90 3,266.10 2.2K
12:53 3,261.60 3,265.50 3,261.60 3,265.30 4.8K
12:54 3,265.20 3,265.20 3,263.40 3,263.40 2.2K
12:55 3,263.80 3,265.40 3,263.00 3,265.40 1.9K
12:56 3,265.40 3,265.50 3,263.00 3,263.90 2.9K
12:57 3,263.70 3,264.60 3,263.30 3,263.50 1.1K
12:58 3,263.30 3,263.80 3,263.30 3,263.60 2.4K
12:59 3,263.40 3,263.70 3,262.90 3,263.40 3.8K
13:00 3,262.70 3,263.70 3,262.50 3,263.20 1.7K
13:01 3,263.30 3,263.40 3,262.60 3,263.30 1.5K
13:02 3,263.40 3,263.80 3,263.30 3,263.40 3.3K
13:03 3,263.30 3,264.70 3,262.50 3,263.00 3.7K
13:04 3,263.50 3,263.70 3,263.20 3,263.60 0.9K
13:05 3,263.30 3,264.40 3,263.30 3,264.00 1.7K
13:06 3,263.80 3,263.90 3,263.00 3,263.10 24.1K
13:07 3,263.00 3,263.40 3,263.00 3,263.10 6.7K
13:08 3,263.50 3,263.70 3,263.00 3,263.10 27.9K
13:09 3,263.00 3,263.90 3,262.90 3,263.10 1.7K
13:10 3,263.00 3,264.00 3,263.00 3,263.90 1.7K
13:11 3,263.80 3,264.00 3,263.60 3,263.80 2.3K
13:12 3,263.90 3,264.00 3,262.90 3,264.00 12.6K
13:13 3,263.00 3,264.00 3,262.00 3,263.20 26.7K
13:14 3,263.20 3,263.50 3,262.50 3,263.10 15.3K
13:15 3,263.20 3,263.50 3,263.00 3,263.30 12.3K
13:16 3,263.00 3,264.00 3,263.00 3,264.00 1.9K
13:17 3,264.00 3,264.00 3,263.60 3,264.00 2.7K
13:18 3,264.00 3,264.00 3,263.70 3,263.80 1.6K
13:19 3,264.00 3,264.00 3,262.30 3,263.70 2.3K
13:20 3,264.00 3,266.00 3,264.00 3,264.90 14.3K
13:21 3,264.70 3,265.00 3,264.60 3,264.80 1.9K
13:22 3,264.80 3,265.00 3,263.50 3,263.80 3.3K
13:23 3,263.80 3,264.00 3,263.70 3,264.00 1.4K
13:24 3,263.70 3,264.00 3,263.70 3,263.80 1.8K
13:25 3,263.90 3,264.00 3,263.00 3,263.00 10.0K
13:26 3,263.20 3,263.60 3,263.00 3,263.20 1.4K
13:27 3,263.40 3,263.90 3,263.40 3,263.70 1.4K
13:28 3,263.70 3,263.90 3,263.00 3,263.90 6.6K
13:29 3,263.90 3,264.00 3,263.20 3,263.20 1.8K
13:30 3,263.40 3,263.40 3,263.00 3,263.30 14.7K
13:31 3,263.00 3,263.90 3,262.50 3,263.50 6.7K
13:32 3,263.90 3,265.00 3,263.90 3,264.00 12.7K
13:33 3,263.30 3,264.10 3,263.00 3,264.10 1.3K
13:34 3,263.70 3,264.10 3,263.00 3,263.90 1.9K
13:35 3,263.80 3,263.80 3,263.00 3,263.30 18.9K
13:36 3,263.50 3,264.00 3,263.20 3,263.50 1.5K
13:37 3,263.70 3,264.00 3,263.10 3,263.10 3.0K
13:38 3,263.10 3,264.00 3,262.70 3,263.60 1.0K
13:39 3,263.90 3,264.10 3,263.70 3,264.00 2.0K
13:40 3,264.00 3,267.40 3,264.00 3,267.40 3.0K
13:41 3,267.40 3,268.00 3,267.40 3,268.00 4.4K
13:42 3,267.90 3,268.00 3,267.80 3,268.00 2.3K
13:43 3,267.90 3,273.00 3,267.90 3,272.90 10.8K
13:44 3,273.00 3,275.40 3,271.80 3,274.80 8.4K
13:45 3,275.30 3,277.00 3,274.10 3,277.00 4.6K
13:46 3,276.90 3,279.00 3,276.90 3,278.40 5.0K
13:47 3,278.00 3,278.00 3,276.80 3,276.80 2.6K
13:48 3,276.80 3,279.00 3,276.60 3,278.60 4.9K
13:49 3,278.90 3,279.00 3,276.70 3,276.70 5.9K
13:50 3,276.40 3,277.80 3,276.40 3,277.70 2.0K
13:51 3,276.60 3,277.90 3,276.00 3,276.60 2.5K
13:52 3,275.80 3,276.20 3,273.50 3,275.90 4.4K
13:53 3,276.40 3,276.60 3,275.00 3,275.00 3.6K
13:54 3,273.90 3,274.10 3,271.90 3,273.90 4.5K
13:55 3,273.90 3,274.90 3,273.30 3,274.30 2.4K
13:56 3,274.30 3,275.90 3,274.30 3,274.80 3.3K
13:57 3,274.20 3,275.50 3,273.80 3,273.80 1.7K
13:58 3,274.50 3,276.00 3,274.20 3,276.00 2.4K
13:59 3,275.90 3,277.30 3,275.90 3,277.10 3.4K
14:00 3,275.80 3,275.90 3,272.60 3,273.20 5.2K
14:01 3,273.30 3,273.30 3,272.20 3,272.90 3.4K
14:02 3,272.00 3,274.60 3,271.00 3,274.60 4.4K
14:03 3,274.60 3,274.90 3,272.70 3,273.20 4.3K
14:04 3,273.20 3,275.00 3,272.40 3,275.00 4.8K
14:05 3,275.00 3,275.90 3,273.40 3,275.90 3.3K
14:06 3,275.60 3,277.00 3,275.60 3,277.00 2.4K
14:07 3,277.10 3,278.00 3,276.00 3,276.20 6.1K
14:08 3,276.40 3,276.40 3,274.40 3,276.30 3.4K
14:09 3,276.20 3,277.00 3,274.90 3,276.30 3.7K
14:10 3,276.90 3,278.30 3,276.60 3,278.30 3.4K
14:11 3,278.20 3,280.00 3,277.20 3,278.90 6.6K
14:12 3,279.90 3,280.00 3,279.40 3,279.90 3.6K
14:13 3,280.00 3,281.00 3,277.40 3,277.40 7.6K
14:14 3,277.80 3,277.80 3,275.90 3,276.90 5.2K
14:15 3,276.90 3,277.00 3,273.90 3,274.00 4.2K
14:16 3,274.60 3,275.40 3,274.10 3,275.00 4.0K
14:17 3,275.60 3,276.90 3,273.00 3,273.20 4.6K
14:18 3,273.00 3,275.10 3,273.00 3,273.80 3.6K
14:19 3,274.50 3,275.70 3,274.00 3,275.70 3.3K
14:20 3,275.70 3,276.90 3,275.00 3,275.50 3.9K
14:21 3,275.80 3,275.80 3,273.10 3,274.60 5.3K
14:22 3,274.70 3,274.70 3,273.20 3,274.10 4.1K
14:23 3,274.20 3,274.40 3,273.20 3,273.20 3.3K
14:24 3,273.20 3,274.20 3,273.10 3,274.10 3.0K
14:25 3,274.60 3,275.90 3,274.00 3,274.90 3.1K
14:26 3,275.20 3,275.20 3,272.30 3,273.70 4.2K
14:27 3,272.70 3,274.30 3,271.50 3,272.70 5.6K
14:28 3,273.50 3,273.60 3,272.30 3,273.00 3.2K
14:29 3,272.70 3,274.00 3,272.70 3,273.50 2.9K
14:30 3,273.50 3,274.90 3,273.50 3,274.30 3.8K
14:31 3,274.50 3,275.90 3,274.40 3,275.00 4.1K
14:32 3,275.20 3,275.90 3,274.30 3,274.30 5.2K
14:33 3,273.00 3,273.40 3,272.70 3,273.30 3.6K
14:34 3,272.70 3,273.10 3,270.20 3,270.90 4.0K
14:35 3,271.70 3,272.60 3,269.10 3,271.00 5.8K
14:36 3,271.00 3,272.80 3,271.00 3,272.50 2.9K
14:37 3,271.80 3,272.90 3,271.80 3,272.30 4.5K
14:38 3,272.70 3,273.50 3,272.30 3,272.90 2.9K
14:39 3,273.60 3,273.80 3,272.80 3,273.50 3.9K
14:40 3,273.60 3,274.20 3,271.50 3,272.60 3.4K
14:41 3,272.50 3,272.90 3,271.60 3,272.10 2.4K
14:42 3,272.40 3,273.50 3,270.30 3,271.40 3.8K
14:43 3,271.00 3,273.40 3,271.00 3,271.10 4.0K
14:44 3,271.20 3,271.60 3,270.20 3,271.10 2.9K
14:45 3,271.20 3,273.00 3,271.10 3,271.50 4.1K
14:46 3,270.70 3,272.70 3,268.20 3,268.90 15.7K
14:47 3,269.50 3,270.00 3,268.50 3,269.90 4.8K
14:48 3,270.00 3,273.00 3,269.90 3,273.00 9.2K
14:49 3,273.00 3,275.80 3,273.00 3,274.40 5.4K
14:50 3,274.60 3,276.50 3,274.60 3,275.60 4.3K
14:51 3,276.00 3,276.90 3,276.00 3,276.10 3.5K
14:52 3,276.20 3,278.00 3,276.20 3,277.80 3.0K
14:53 3,277.90 3,280.20 3,277.90 3,280.20 7.1K
14:54 3,280.90 3,282.70 3,280.90 3,282.70 6.0K
14:55 3,283.00 3,283.10 3,281.00 3,281.00 7.6K
14:56 3,281.60 3,281.60 3,279.30 3,281.00 6.9K
14:57 3,281.20 3,282.00 3,280.50 3,281.70 5.0K
14:58 3,281.90 3,282.00 3,281.10 3,281.80 3.4K
14:59 3,281.80 3,282.70 3,281.10 3,281.50 7.2K
15:00 3,281.60 3,283.90 3,279.50 3,280.40 23.8K
15:01 3,280.10 3,281.90 3,279.20 3,281.90 9.6K
15:02 3,281.10 3,281.90 3,280.80 3,281.90 8.8K
15:03 3,281.90 3,282.00 3,281.50 3,281.80 9.3K
15:04 3,281.90 3,281.90 3,280.90 3,280.90 11.7K
15:05 3,280.70 3,281.90 3,280.70 3,281.90 9.8K
15:06 3,281.60 3,282.30 3,281.60 3,282.30 13.2K
15:07 3,282.40 3,282.40 3,280.90 3,281.10 7.5K
15:08 3,281.40 3,282.30 3,281.40 3,281.80 9.3K
15:09 3,282.00 3,283.90 3,282.00 3,283.50 7.0K
15:10 3,284.00 3,286.90 3,284.00 3,286.30 14.0K
15:11 3,286.30 3,287.50 3,286.20 3,287.30 13.7K
15:12 3,287.40 3,288.20 3,286.70 3,286.70 12.5K
15:13 3,286.90 3,288.30 3,286.40 3,286.70 9.4K
15:14 3,285.80 3,286.80 3,284.50 3,284.50 9.9K
15:15 3,284.20 3,285.50 3,283.20 3,284.90 19.9K
15:16 3,285.00 3,285.50 3,283.20 3,284.40 14.2K
15:17 3,285.50 3,286.00 3,285.00 3,286.00 9.0K
15:18 3,286.00 3,290.00 3,286.00 3,290.00 16.6K
15:19 3,290.00 3,292.00 3,289.60 3,290.10 16.4K
15:20 3,290.30 3,292.80 3,290.10 3,291.50 17.5K
15:21 3,291.60 3,292.00 3,290.90 3,291.80 11.9K
15:22 3,291.80 3,291.80 3,291.00 3,291.20 12.6K
15:23 3,291.30 3,291.80 3,288.30 3,288.80 12.2K
15:24 3,288.40 3,290.00 3,288.20 3,289.10 12.1K
15:25 3,289.10 3,289.10 3,287.30 3,287.30 15.4K
15:26 3,288.20 3,288.40 3,286.10 3,288.30 16.3K
15:27 3,289.00 3,290.00 3,288.30 3,288.90 12.8K
15:28 3,289.10 3,289.10 3,285.90 3,287.10 8.6K
15:29 3,286.50 3,290.00 3,281.10 3,286.00 7.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음