Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,702.00 3,702.00 3,702.00 3,702.00 9.9K
09:15 3,702.00 3,705.00 3,690.00 3,690.50 26.6K
09:16 3,686.40 3,693.60 3,686.40 3,686.40 17.9K
09:17 3,686.00 3,686.10 3,681.50 3,682.30 13.5K
09:18 3,682.40 3,684.00 3,677.00 3,677.50 17.7K
09:19 3,678.00 3,678.00 3,674.70 3,674.70 9.8K
09:20 3,672.40 3,673.30 3,665.80 3,665.80 18.4K
09:21 3,665.00 3,666.40 3,661.20 3,662.10 24.6K
09:22 3,662.50 3,670.00 3,662.40 3,669.20 13.4K
09:23 3,669.80 3,679.50 3,669.80 3,676.30 17.9K
09:24 3,675.50 3,676.80 3,667.60 3,669.10 13.5K
09:25 3,668.30 3,669.90 3,666.40 3,669.90 11.9K
09:26 3,669.70 3,674.50 3,668.10 3,674.00 10.6K
09:27 3,674.40 3,675.00 3,674.00 3,674.40 2.5K
09:28 3,674.80 3,676.10 3,674.80 3,675.60 4.3K
09:29 3,675.60 3,678.70 3,674.50 3,678.70 5.6K
09:30 3,679.00 3,679.60 3,671.70 3,671.70 6.8K
09:31 3,671.10 3,672.60 3,668.00 3,668.90 7.0K
09:32 3,668.10 3,669.80 3,667.00 3,667.00 5.7K
09:33 3,667.90 3,669.90 3,667.90 3,668.70 2.4K
09:34 3,668.60 3,670.50 3,668.60 3,669.80 5.8K
09:35 3,670.40 3,677.30 3,669.70 3,677.30 7.2K
09:36 3,677.60 3,682.50 3,677.60 3,681.10 8.7K
09:37 3,681.10 3,684.60 3,679.60 3,679.60 7.4K
09:38 3,679.40 3,679.50 3,678.00 3,678.10 1.7K
09:39 3,679.30 3,682.00 3,679.30 3,682.00 4.7K
09:40 3,681.90 3,683.80 3,681.90 3,682.10 3.1K
09:41 3,682.10 3,684.30 3,681.00 3,682.20 4.0K
09:42 3,682.10 3,682.10 3,681.00 3,681.00 2.4K
09:43 3,682.80 3,683.30 3,682.00 3,683.10 2.7K
09:44 3,683.00 3,685.30 3,682.20 3,684.00 3.7K
09:45 3,684.50 3,684.70 3,680.00 3,680.20 2.9K
09:46 3,680.20 3,680.80 3,676.70 3,677.20 3.2K
09:47 3,675.90 3,678.10 3,673.00 3,673.40 28.2K
09:48 3,673.00 3,675.00 3,673.00 3,675.00 1.7K
09:49 3,674.50 3,680.00 3,674.50 3,679.10 10.6K
09:50 3,679.10 3,679.70 3,677.70 3,678.50 3.8K
09:51 3,678.60 3,678.90 3,678.50 3,678.70 1.8K
09:52 3,677.00 3,677.00 3,673.10 3,673.10 3.7K
09:53 3,672.80 3,672.90 3,671.50 3,672.30 3.3K
09:54 3,672.10 3,672.10 3,670.00 3,671.50 2.7K
09:55 3,671.30 3,671.30 3,670.00 3,670.00 2.2K
09:56 3,670.10 3,672.80 3,670.00 3,672.80 1.6K
09:57 3,672.00 3,673.90 3,672.00 3,672.80 1.5K
09:58 3,671.90 3,671.90 3,669.10 3,671.40 5.1K
09:59 3,671.20 3,671.70 3,670.10 3,671.50 1.8K
10:00 3,671.80 3,672.70 3,671.50 3,671.50 1.9K
10:01 3,671.00 3,671.50 3,668.30 3,671.20 2.8K
10:02 3,671.60 3,673.50 3,671.50 3,672.50 1.7K
10:03 3,673.30 3,673.70 3,672.50 3,672.50 2.1K
10:04 3,672.50 3,673.40 3,670.00 3,671.00 2.7K
10:05 3,671.00 3,671.00 3,669.40 3,670.40 2.0K
10:06 3,670.40 3,670.40 3,669.30 3,670.10 1.3K
10:07 3,671.80 3,671.80 3,669.10 3,669.80 2.7K
10:08 3,669.80 3,670.60 3,669.80 3,670.60 0.8K
10:09 3,670.30 3,670.80 3,669.20 3,670.10 1.1K
10:10 3,670.10 3,670.20 3,670.10 3,670.10 1.3K
10:11 3,670.00 3,670.10 3,669.60 3,670.10 1.7K
10:12 3,669.80 3,671.10 3,669.80 3,670.40 4.8K
10:13 3,670.70 3,670.80 3,669.10 3,669.10 0.8K
10:14 3,666.80 3,669.00 3,666.70 3,667.70 4.6K
10:15 3,667.80 3,667.80 3,667.00 3,667.00 1.1K
10:16 3,667.40 3,668.00 3,667.00 3,668.00 1.2K
10:17 3,668.00 3,668.00 3,667.30 3,667.30 2.2K
10:18 3,667.30 3,667.40 3,666.00 3,666.00 5.1K
10:19 3,666.50 3,667.30 3,666.00 3,666.10 1.8K
10:20 3,666.20 3,666.30 3,666.00 3,666.00 1.6K
10:21 3,666.00 3,666.00 3,664.50 3,665.00 10.5K
10:22 3,666.30 3,666.60 3,665.00 3,665.00 2.6K
10:23 3,665.00 3,665.10 3,663.00 3,663.60 1.5K
10:24 3,663.60 3,665.00 3,663.00 3,664.30 1.8K
10:25 3,664.30 3,667.00 3,664.30 3,667.00 1.0K
10:26 3,665.70 3,669.00 3,665.70 3,667.70 2.6K
10:27 3,667.40 3,668.60 3,665.00 3,665.00 0.9K
10:28 3,665.00 3,668.10 3,665.00 3,667.50 1.8K
10:29 3,667.70 3,669.80 3,666.60 3,669.60 2.3K
10:30 3,669.90 3,669.90 3,666.80 3,667.20 2.8K
10:31 3,667.30 3,668.70 3,667.20 3,667.50 1.4K
10:32 3,668.50 3,669.00 3,665.00 3,666.20 4.9K
10:33 3,665.70 3,666.20 3,664.80 3,664.80 1.4K
10:34 3,664.60 3,665.00 3,664.10 3,664.10 0.9K
10:35 3,664.00 3,664.00 3,661.00 3,661.00 4.9K
10:36 3,661.00 3,661.10 3,660.30 3,660.40 6.0K
10:37 3,660.40 3,660.70 3,660.00 3,660.40 2.6K
10:38 3,660.80 3,662.20 3,660.80 3,661.40 2.7K
10:39 3,662.20 3,664.00 3,661.70 3,663.20 1.1K
10:40 3,662.60 3,664.90 3,662.60 3,663.50 2.0K
10:41 3,663.50 3,665.60 3,662.50 3,663.00 3.9K
10:42 3,663.00 3,664.00 3,663.00 3,663.00 0.9K
10:43 3,663.00 3,664.70 3,663.00 3,664.70 1.5K
10:44 3,663.20 3,663.50 3,663.00 3,663.00 3.2K
10:45 3,663.00 3,663.00 3,660.00 3,660.00 3.2K
10:46 3,660.00 3,660.70 3,660.00 3,660.40 2.3K
10:47 3,660.00 3,660.00 3,657.20 3,657.50 7.5K
10:48 3,658.90 3,658.90 3,655.10 3,656.70 3.0K
10:49 3,656.90 3,658.30 3,656.00 3,657.00 0.9K
10:50 3,657.60 3,657.60 3,654.20 3,655.00 4.4K
10:51 3,654.00 3,655.00 3,653.70 3,653.70 1.8K
10:52 3,654.30 3,658.00 3,654.10 3,658.00 4.3K
10:53 3,658.70 3,661.30 3,658.70 3,660.90 3.2K
10:54 3,660.60 3,664.90 3,660.60 3,664.90 2.3K
10:55 3,663.90 3,665.30 3,663.80 3,665.30 3.1K
10:56 3,666.00 3,667.00 3,666.00 3,666.40 2.0K
10:57 3,666.30 3,666.90 3,666.30 3,666.80 1.2K
10:58 3,666.90 3,667.00 3,666.30 3,667.00 1.0K
10:59 3,667.00 3,669.80 3,666.80 3,668.70 5.7K
11:00 3,669.00 3,670.00 3,668.50 3,669.50 1.6K
11:01 3,669.60 3,670.00 3,668.50 3,668.50 1.8K
11:02 3,669.00 3,669.00 3,667.00 3,667.20 2.1K
11:03 3,666.60 3,667.20 3,665.10 3,666.00 1.6K
11:04 3,665.70 3,668.10 3,665.70 3,666.40 2.1K
11:05 3,666.20 3,666.50 3,666.00 3,666.20 1.5K
11:06 3,666.20 3,666.60 3,665.00 3,666.10 1.8K
11:07 3,667.10 3,667.40 3,666.10 3,666.60 0.7K
11:08 3,666.30 3,666.30 3,665.50 3,665.70 0.6K
11:09 3,665.50 3,666.00 3,665.00 3,665.40 0.6K
11:10 3,665.00 3,665.20 3,663.00 3,663.80 1.9K
11:11 3,663.80 3,664.10 3,661.20 3,664.10 1.2K
11:12 3,664.10 3,664.60 3,663.30 3,663.90 0.7K
11:13 3,664.70 3,664.70 3,664.00 3,664.00 0.4K
11:14 3,664.00 3,664.90 3,664.00 3,664.90 0.9K
11:15 3,665.00 3,665.50 3,665.00 3,665.20 4.6K
11:16 3,665.40 3,666.00 3,665.20 3,666.00 0.5K
11:17 3,665.90 3,666.00 3,661.70 3,661.70 5.1K
11:18 3,661.00 3,661.90 3,660.70 3,660.70 2.0K
11:19 3,660.30 3,660.70 3,656.30 3,656.40 12.2K
11:20 3,656.40 3,657.80 3,655.00 3,657.80 4.1K
11:21 3,655.90 3,656.90 3,655.30 3,656.30 3.3K
11:22 3,656.50 3,657.50 3,656.00 3,656.00 2.5K
11:23 3,656.00 3,660.90 3,656.00 3,660.00 2.4K
11:24 3,660.90 3,661.00 3,659.00 3,661.00 0.9K
11:25 3,660.50 3,660.80 3,659.00 3,659.20 1.2K
11:26 3,659.00 3,659.20 3,658.00 3,658.00 1.2K
11:27 3,658.30 3,659.90 3,657.70 3,659.90 0.7K
11:28 3,659.90 3,659.90 3,658.60 3,659.50 0.6K
11:29 3,658.80 3,659.10 3,658.10 3,658.50 0.9K
11:30 3,658.10 3,658.20 3,658.00 3,658.00 0.6K
11:31 3,658.10 3,658.10 3,657.00 3,657.90 1.2K
11:32 3,657.40 3,658.30 3,657.00 3,657.00 0.7K
11:33 3,657.00 3,659.60 3,657.00 3,659.60 0.7K
11:34 3,659.60 3,659.60 3,657.20 3,658.20 1.0K
11:35 3,658.80 3,659.80 3,658.10 3,658.50 0.6K
11:36 3,658.50 3,658.50 3,657.60 3,657.70 0.9K
11:37 3,657.60 3,658.10 3,657.00 3,657.70 0.7K
11:38 3,657.00 3,657.40 3,656.00 3,656.00 0.8K
11:39 3,656.30 3,657.90 3,656.30 3,657.00 3.3K
11:40 3,656.60 3,657.50 3,656.50 3,657.50 0.5K
11:41 3,657.40 3,661.00 3,657.40 3,660.50 3.2K
11:42 3,660.50 3,660.70 3,657.10 3,657.40 1.4K
11:43 3,658.10 3,658.30 3,656.20 3,656.20 0.5K
11:44 3,657.20 3,657.20 3,656.10 3,656.50 0.5K
11:45 3,656.60 3,656.60 3,655.60 3,655.60 0.7K
11:46 3,655.70 3,655.70 3,652.00 3,652.00 3.8K
11:47 3,652.50 3,652.50 3,651.00 3,651.10 4.4K
11:48 3,651.00 3,651.00 3,648.00 3,650.00 11.5K
11:49 3,650.20 3,650.20 3,647.90 3,648.00 4.8K
11:50 3,648.40 3,649.60 3,647.90 3,648.70 1.5K
11:51 3,647.50 3,649.10 3,645.50 3,649.10 6.2K
11:52 3,648.60 3,648.80 3,646.10 3,648.10 5.2K
11:53 3,648.10 3,648.10 3,645.00 3,646.40 4.8K
11:54 3,646.40 3,646.40 3,644.10 3,645.80 2.1K
11:55 3,645.80 3,645.80 3,635.30 3,636.80 13.3K
11:56 3,635.80 3,638.00 3,635.80 3,638.00 3.1K
11:57 3,638.80 3,638.80 3,635.00 3,635.00 3.5K
11:58 3,635.50 3,635.50 3,625.00 3,625.00 7.9K
11:59 3,622.90 3,622.90 3,610.00 3,610.00 20.8K
12:00 3,610.00 3,611.40 3,601.30 3,602.10 19.6K
12:01 3,602.00 3,605.50 3,593.30 3,593.30 28.6K
12:02 3,594.20 3,598.80 3,593.10 3,598.80 30.2K
12:03 3,597.80 3,603.40 3,596.70 3,599.30 14.2K
12:04 3,599.40 3,608.30 3,599.00 3,604.20 11.0K
12:05 3,605.50 3,609.80 3,602.90 3,605.60 15.4K
12:06 3,606.20 3,615.00 3,606.20 3,615.00 17.5K
12:07 3,613.10 3,617.40 3,610.00 3,617.40 5.8K
12:08 3,617.90 3,619.90 3,615.20 3,619.00 5.3K
12:09 3,618.90 3,623.80 3,617.00 3,623.80 10.1K
12:10 3,623.00 3,629.10 3,622.00 3,625.10 8.3K
12:11 3,623.30 3,624.40 3,616.70 3,619.90 10.4K
12:12 3,619.00 3,625.80 3,619.00 3,623.00 4.0K
12:13 3,623.00 3,624.50 3,622.40 3,623.50 2.2K
12:14 3,622.10 3,622.10 3,618.00 3,620.00 5.4K
12:15 3,619.70 3,625.20 3,619.70 3,625.00 4.2K
12:16 3,625.10 3,625.10 3,621.60 3,623.40 1.6K
12:17 3,622.80 3,623.00 3,621.60 3,622.50 0.9K
12:18 3,622.70 3,624.60 3,622.70 3,624.60 5.6K
12:19 3,623.80 3,624.30 3,617.20 3,617.20 3.0K
12:20 3,617.30 3,619.10 3,612.80 3,612.80 4.0K
12:21 3,611.80 3,613.70 3,611.60 3,613.20 3.6K
12:22 3,611.80 3,612.80 3,610.70 3,612.40 5.0K
12:23 3,610.90 3,612.50 3,604.90 3,608.70 8.8K
12:24 3,607.70 3,608.80 3,600.10 3,603.00 8.3K
12:25 3,603.60 3,608.00 3,603.40 3,607.30 4.0K
12:26 3,607.30 3,612.00 3,607.30 3,611.00 3.8K
12:27 3,611.00 3,613.00 3,611.00 3,611.70 1.1K
12:28 3,613.00 3,613.00 3,608.00 3,609.00 2.0K
12:29 3,609.00 3,611.50 3,608.30 3,611.50 1.0K
12:30 3,610.50 3,612.50 3,610.10 3,611.70 1.1K
12:31 3,610.20 3,612.50 3,610.00 3,612.50 1.3K
12:32 3,611.10 3,613.00 3,610.50 3,612.40 2.1K
12:33 3,611.90 3,612.50 3,609.40 3,610.20 1.5K
12:34 3,610.20 3,610.20 3,606.10 3,606.10 2.9K
12:35 3,605.40 3,606.70 3,601.30 3,602.70 3.9K
12:36 3,602.10 3,602.50 3,595.60 3,601.40 15.8K
12:37 3,601.00 3,603.10 3,600.00 3,600.90 4.1K
12:38 3,600.00 3,603.20 3,600.00 3,600.00 3.8K
12:39 3,600.00 3,600.90 3,598.80 3,599.50 4.7K
12:40 3,599.00 3,599.80 3,596.50 3,599.80 3.9K
12:41 3,600.70 3,600.70 3,593.40 3,596.50 6.9K
12:42 3,596.30 3,596.40 3,595.10 3,595.80 2.5K
12:43 3,595.80 3,596.20 3,595.00 3,595.90 2.8K
12:44 3,596.10 3,610.00 3,596.10 3,610.00 2.6K
12:45 3,610.40 3,611.00 3,610.00 3,610.70 76.8K
12:46 3,610.60 3,610.80 3,610.00 3,610.10 15.8K
12:47 3,610.50 3,614.80 3,610.50 3,612.80 5.6K
12:48 3,614.10 3,614.10 3,610.30 3,612.00 2.5K
12:49 3,611.20 3,611.90 3,606.60 3,608.30 4.5K
12:50 3,608.20 3,609.60 3,608.00 3,608.50 1.6K
12:51 3,608.50 3,609.50 3,608.00 3,609.00 2.7K
12:52 3,609.00 3,609.00 3,605.40 3,607.50 3.2K
12:53 3,607.90 3,607.90 3,606.30 3,607.90 3.1K
12:54 3,607.20 3,608.00 3,605.30 3,607.80 9.4K
12:55 3,606.70 3,607.80 3,606.50 3,607.80 2.1K
12:56 3,606.90 3,608.00 3,606.00 3,607.90 2.8K
12:57 3,608.00 3,608.00 3,605.20 3,605.80 2.2K
12:58 3,605.90 3,607.10 3,605.00 3,605.00 2.2K
12:59 3,605.60 3,606.40 3,601.70 3,603.90 4.9K
13:00 3,602.00 3,604.10 3,601.80 3,603.50 2.4K
13:01 3,603.50 3,605.20 3,603.50 3,605.00 3.0K
13:02 3,605.00 3,605.50 3,603.50 3,603.50 2.5K
13:03 3,603.50 3,606.90 3,603.50 3,603.70 2.8K
13:04 3,605.20 3,605.20 3,603.30 3,603.30 1.9K
13:05 3,603.00 3,603.70 3,601.50 3,603.40 3.4K
13:06 3,604.20 3,604.80 3,603.00 3,603.00 2.2K
13:07 3,603.30 3,603.60 3,601.80 3,603.00 3.0K
13:08 3,602.90 3,605.90 3,602.80 3,603.80 2.9K
13:09 3,603.30 3,604.00 3,603.00 3,603.10 1.9K
13:10 3,602.90 3,603.40 3,602.00 3,603.00 2.1K
13:11 3,602.10 3,604.90 3,602.10 3,604.60 3.3K
13:12 3,605.40 3,606.40 3,603.00 3,604.60 2.4K
13:13 3,603.50 3,604.60 3,603.20 3,604.20 2.1K
13:14 3,604.20 3,604.50 3,604.00 3,604.00 2.3K
13:15 3,603.90 3,604.40 3,602.40 3,602.40 5.0K
13:16 3,603.30 3,604.40 3,602.30 3,602.30 3.2K
13:17 3,602.90 3,603.00 3,602.00 3,602.30 3.8K
13:18 3,602.90 3,603.20 3,602.00 3,602.00 4.1K
13:19 3,604.50 3,606.70 3,604.50 3,605.00 5.9K
13:20 3,605.40 3,608.50 3,605.10 3,606.80 2.8K
13:21 3,606.50 3,607.60 3,605.60 3,606.60 2.4K
13:22 3,607.20 3,610.30 3,606.90 3,609.00 2.8K
13:23 3,609.50 3,610.80 3,609.00 3,610.80 5.5K
13:24 3,609.30 3,611.90 3,609.30 3,611.10 4.3K
13:25 3,610.80 3,613.80 3,610.80 3,613.30 3.5K
13:26 3,613.30 3,616.10 3,612.80 3,616.10 27.6K
13:27 3,613.60 3,626.00 3,613.60 3,625.20 49.5K
13:28 3,625.00 3,626.90 3,625.00 3,625.00 10.9K
13:29 3,625.00 3,625.30 3,620.00 3,625.00 22.6K
13:30 3,625.00 3,625.60 3,621.60 3,625.00 11.1K
13:31 3,625.30 3,625.40 3,618.00 3,619.40 14.4K
13:32 3,619.20 3,619.20 3,618.00 3,619.00 1.5K
13:33 3,618.20 3,620.90 3,618.20 3,620.00 3.4K
13:34 3,619.20 3,619.50 3,614.20 3,614.60 4.8K
13:35 3,614.90 3,616.70 3,614.80 3,615.60 2.1K
13:36 3,615.00 3,615.00 3,612.80 3,613.60 2.9K
13:37 3,613.50 3,613.70 3,612.00 3,612.00 2.1K
13:38 3,611.70 3,612.00 3,609.50 3,610.70 3.2K
13:39 3,611.10 3,612.20 3,610.50 3,611.10 2.8K
13:40 3,610.80 3,612.00 3,610.10 3,610.20 2.1K
13:41 3,610.70 3,612.80 3,609.90 3,610.00 3.3K
13:42 3,609.90 3,610.00 3,608.10 3,610.00 3.2K
13:43 3,610.20 3,610.20 3,608.20 3,609.70 2.2K
13:44 3,609.20 3,610.30 3,609.00 3,610.20 3.0K
13:45 3,610.00 3,612.00 3,610.00 3,610.50 2.4K
13:46 3,610.50 3,612.30 3,610.00 3,612.00 3.2K
13:47 3,612.80 3,614.20 3,611.50 3,612.30 3.4K
13:48 3,611.30 3,611.30 3,609.10 3,609.60 3.4K
13:49 3,608.70 3,610.40 3,608.70 3,609.30 2.3K
13:50 3,609.30 3,609.40 3,608.00 3,608.00 2.8K
13:51 3,608.30 3,609.20 3,607.20 3,608.20 2.1K
13:52 3,609.90 3,611.10 3,607.50 3,607.50 3.8K
13:53 3,607.30 3,608.20 3,606.50 3,607.00 3.0K
13:54 3,606.90 3,606.90 3,604.20 3,605.40 3.3K
13:55 3,604.40 3,607.70 3,604.40 3,606.90 3.1K
13:56 3,607.30 3,607.30 3,605.20 3,605.80 2.1K
13:57 3,605.60 3,607.00 3,605.00 3,605.60 2.3K
13:58 3,605.30 3,605.80 3,604.40 3,604.40 3.6K
13:59 3,605.00 3,605.30 3,603.80 3,603.80 3.0K
14:00 3,604.80 3,604.80 3,603.10 3,604.00 2.3K
14:01 3,604.00 3,604.40 3,602.00 3,603.10 3.0K
14:02 3,602.70 3,603.30 3,602.00 3,602.50 2.4K
14:03 3,602.30 3,602.50 3,601.10 3,601.80 3.4K
14:04 3,602.10 3,602.90 3,600.80 3,601.80 3.2K
14:05 3,601.80 3,603.90 3,601.40 3,603.60 3.5K
14:06 3,603.90 3,608.10 3,603.20 3,608.10 4.3K
14:07 3,608.70 3,609.20 3,606.20 3,606.20 2.8K
14:08 3,606.90 3,607.00 3,605.60 3,606.60 2.6K
14:09 3,606.40 3,607.00 3,606.40 3,607.00 2.0K
14:10 3,607.30 3,607.40 3,605.10 3,605.30 2.4K
14:11 3,605.20 3,605.80 3,605.00 3,605.20 3.2K
14:12 3,605.50 3,605.90 3,604.00 3,604.00 3.7K
14:13 3,604.50 3,606.30 3,604.20 3,605.00 2.3K
14:14 3,605.40 3,606.70 3,605.00 3,605.50 6.1K
14:15 3,605.20 3,607.50 3,604.40 3,606.70 5.7K
14:16 3,605.10 3,606.40 3,604.10 3,605.20 5.0K
14:17 3,604.80 3,605.40 3,602.50 3,603.20 5.4K
14:18 3,604.00 3,604.30 3,602.20 3,602.60 5.7K
14:19 3,602.50 3,602.60 3,600.70 3,600.70 4.8K
14:20 3,601.50 3,602.40 3,600.50 3,600.50 6.7K
14:21 3,600.40 3,606.30 3,600.10 3,601.00 18.6K
14:22 3,600.50 3,603.00 3,600.50 3,601.40 5.2K
14:23 3,603.20 3,604.10 3,600.10 3,604.10 6.2K
14:24 3,604.10 3,604.10 3,600.10 3,600.20 8.1K
14:25 3,600.10 3,602.10 3,600.00 3,602.00 6.2K
14:26 3,601.70 3,601.70 3,600.00 3,600.70 5.0K
14:27 3,600.70 3,600.70 3,600.00 3,600.00 8.6K
14:28 3,600.00 3,600.50 3,598.90 3,599.00 4.4K
14:29 3,599.40 3,600.00 3,598.10 3,599.30 9.1K
14:30 3,599.20 3,599.90 3,597.50 3,598.50 8.1K
14:31 3,597.90 3,599.80 3,597.50 3,599.20 4.4K
14:32 3,599.10 3,599.20 3,597.00 3,597.10 5.8K
14:33 3,597.20 3,598.70 3,597.00 3,597.80 6.9K
14:34 3,596.40 3,598.00 3,596.40 3,598.00 5.8K
14:35 3,597.20 3,598.90 3,597.00 3,598.00 5.6K
14:36 3,597.60 3,598.70 3,597.30 3,598.70 5.3K
14:37 3,598.40 3,598.90 3,597.40 3,598.90 5.7K
14:38 3,598.10 3,598.10 3,597.20 3,598.10 6.1K
14:39 3,597.30 3,597.70 3,595.00 3,595.00 6.6K
14:40 3,595.30 3,595.70 3,594.10 3,595.20 7.7K
14:41 3,595.40 3,595.40 3,593.70 3,594.60 11.7K
14:42 3,594.80 3,596.50 3,594.20 3,595.80 16.9K
14:43 3,596.50 3,596.50 3,593.30 3,593.70 16.5K
14:44 3,593.80 3,595.50 3,592.50 3,592.50 15.0K
14:45 3,593.60 3,603.00 3,593.60 3,598.20 14.0K
14:46 3,597.20 3,598.80 3,596.50 3,596.80 6.4K
14:47 3,596.70 3,598.10 3,596.40 3,598.00 6.8K
14:48 3,599.00 3,599.80 3,597.60 3,598.40 8.8K
14:49 3,597.60 3,599.00 3,596.60 3,597.70 6.9K
14:50 3,597.70 3,600.00 3,597.70 3,599.80 15.9K
14:51 3,599.10 3,599.80 3,597.60 3,597.60 16.3K
14:52 3,598.50 3,599.10 3,597.20 3,597.90 6.7K
14:53 3,597.40 3,599.10 3,597.00 3,598.50 9.0K
14:54 3,598.50 3,599.00 3,596.00 3,597.40 9.1K
14:55 3,598.30 3,599.40 3,597.10 3,598.00 8.6K
14:56 3,598.30 3,598.50 3,594.70 3,596.90 15.3K
14:57 3,594.90 3,595.40 3,593.80 3,595.30 29.3K
14:58 3,595.30 3,595.90 3,593.40 3,594.80 6.7K
14:59 3,594.60 3,594.80 3,591.50 3,594.00 50.2K
15:00 3,593.60 3,598.10 3,593.60 3,595.50 13.8K
15:01 3,595.40 3,600.20 3,595.40 3,599.50 12.4K
15:02 3,599.50 3,599.50 3,597.40 3,598.00 10.7K
15:03 3,597.10 3,597.90 3,596.70 3,597.70 10.6K
15:04 3,597.50 3,599.70 3,597.50 3,598.80 12.0K
15:05 3,598.90 3,601.90 3,598.90 3,601.10 21.7K
15:06 3,600.70 3,603.90 3,600.50 3,603.20 16.1K
15:07 3,603.30 3,603.30 3,602.20 3,603.00 8.4K
15:08 3,603.00 3,603.70 3,602.20 3,602.40 11.5K
15:09 3,602.50 3,602.60 3,600.70 3,601.90 12.6K
15:10 3,603.50 3,605.00 3,602.10 3,603.90 19.9K
15:11 3,603.50 3,606.00 3,602.50 3,606.00 13.3K
15:12 3,604.70 3,606.90 3,604.70 3,605.50 11.7K
15:13 3,605.10 3,605.60 3,604.00 3,605.00 12.6K
15:14 3,605.00 3,606.00 3,604.20 3,604.20 10.3K
15:15 3,604.60 3,605.90 3,604.60 3,604.80 18.9K
15:16 3,604.60 3,605.30 3,603.50 3,604.00 20.2K
15:17 3,603.80 3,606.80 3,603.80 3,606.00 10.6K
15:18 3,606.90 3,609.20 3,606.70 3,609.00 20.1K
15:19 3,609.20 3,610.60 3,609.00 3,610.60 11.6K
15:20 3,610.20 3,611.70 3,608.90 3,608.90 20.5K
15:21 3,609.90 3,609.90 3,608.50 3,609.60 7.4K
15:22 3,608.70 3,609.90 3,608.70 3,609.90 7.4K
15:23 3,609.30 3,610.00 3,609.30 3,609.80 6.8K
15:24 3,609.80 3,611.40 3,609.80 3,610.40 9.7K
15:25 3,611.10 3,611.10 3,606.20 3,606.40 9.2K
15:26 3,605.20 3,606.70 3,605.20 3,605.40 9.4K
15:27 3,605.20 3,607.30 3,605.20 3,607.30 8.4K
15:28 3,607.90 3,609.30 3,607.30 3,609.30 8.3K
15:29 3,609.50 3,610.00 3,604.40 3,604.40 6.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음