Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,590.00 3,590.00 3,590.00 3,590.00 13.8K
09:15 3,600.00 3,600.00 3,588.50 3,591.10 46.4K
09:16 3,591.10 3,598.00 3,591.10 3,597.00 14.2K
09:17 3,594.40 3,594.40 3,587.40 3,587.80 18.8K
09:18 3,587.40 3,591.40 3,587.30 3,589.30 12.7K
09:19 3,589.40 3,589.50 3,585.80 3,585.90 8.7K
09:20 3,585.50 3,588.90 3,584.00 3,588.90 10.9K
09:21 3,586.70 3,586.70 3,576.40 3,576.40 13.3K
09:22 3,576.90 3,583.00 3,574.20 3,583.00 23.5K
09:23 3,584.10 3,591.00 3,584.10 3,591.00 7.2K
09:24 3,594.00 3,594.00 3,588.20 3,588.20 15.6K
09:25 3,588.40 3,588.40 3,587.40 3,587.50 6.4K
09:26 3,587.40 3,587.40 3,585.90 3,586.20 3.4K
09:27 3,586.00 3,588.00 3,586.00 3,587.40 5.3K
09:28 3,586.20 3,587.00 3,582.00 3,582.40 6.8K
09:29 3,582.40 3,584.30 3,582.40 3,584.30 3.9K
09:30 3,581.10 3,583.10 3,581.10 3,582.00 7.4K
09:31 3,582.00 3,582.00 3,576.00 3,576.00 5.8K
09:32 3,575.70 3,576.80 3,574.90 3,575.70 8.0K
09:33 3,575.00 3,577.50 3,574.00 3,577.50 11.3K
09:34 3,577.40 3,577.40 3,573.10 3,574.30 7.0K
09:35 3,574.40 3,575.10 3,574.10 3,574.10 4.4K
09:36 3,574.70 3,576.70 3,572.30 3,576.70 10.3K
09:37 3,575.60 3,577.90 3,575.60 3,577.90 8.2K
09:38 3,577.90 3,577.90 3,576.90 3,577.30 4.4K
09:39 3,577.20 3,577.50 3,576.50 3,576.50 3.3K
09:40 3,576.60 3,576.60 3,575.50 3,576.00 0.9K
09:41 3,575.10 3,575.90 3,575.00 3,575.40 3.4K
09:42 3,575.00 3,575.00 3,572.90 3,572.90 5.8K
09:43 3,572.40 3,572.90 3,570.00 3,572.50 12.0K
09:44 3,572.40 3,572.40 3,570.40 3,570.40 5.0K
09:45 3,570.40 3,570.40 3,570.00 3,570.30 7.6K
09:46 3,570.20 3,570.40 3,570.10 3,570.20 2.2K
09:47 3,572.40 3,572.80 3,572.00 3,572.00 3.3K
09:48 3,571.50 3,571.50 3,571.00 3,571.00 2.4K
09:49 3,571.20 3,572.10 3,569.60 3,569.60 4.4K
09:50 3,570.00 3,570.80 3,570.00 3,570.80 3.6K
09:51 3,570.70 3,570.90 3,570.10 3,570.10 1.3K
09:52 3,570.60 3,570.70 3,569.70 3,569.90 2.7K
09:53 3,569.50 3,569.50 3,569.40 3,569.50 1.5K
09:54 3,569.50 3,573.90 3,569.50 3,573.50 4.6K
09:55 3,573.50 3,573.50 3,570.30 3,570.30 5.5K
09:56 3,568.50 3,571.80 3,568.50 3,570.90 8.4K
09:57 3,570.90 3,570.90 3,566.70 3,566.70 11.0K
09:58 3,566.80 3,571.10 3,566.80 3,567.20 6.2K
09:59 3,567.20 3,567.20 3,565.00 3,565.00 7.1K
10:00 3,564.90 3,565.20 3,561.50 3,562.40 12.6K
10:01 3,561.80 3,561.80 3,558.30 3,558.30 12.8K
10:02 3,557.80 3,561.10 3,557.80 3,560.20 8.0K
10:03 3,560.20 3,560.20 3,558.70 3,558.70 3.5K
10:04 3,558.30 3,559.00 3,557.30 3,557.50 4.0K
10:05 3,557.50 3,560.00 3,557.30 3,559.30 10.2K
10:06 3,559.00 3,559.10 3,557.00 3,557.00 4.9K
10:07 3,556.90 3,558.60 3,556.60 3,558.50 5.8K
10:08 3,558.50 3,559.60 3,557.40 3,559.60 5.2K
10:09 3,560.00 3,560.00 3,557.90 3,557.90 4.1K
10:10 3,557.60 3,560.00 3,556.00 3,559.20 11.3K
10:11 3,559.90 3,562.40 3,559.20 3,562.40 5.9K
10:12 3,561.60 3,565.00 3,561.60 3,564.40 6.7K
10:13 3,564.40 3,566.00 3,564.40 3,566.00 5.6K
10:14 3,566.00 3,566.00 3,564.00 3,564.00 4.6K
10:15 3,565.20 3,565.50 3,562.80 3,562.80 6.5K
10:16 3,562.60 3,566.30 3,562.30 3,565.00 3.1K
10:17 3,564.90 3,566.90 3,564.90 3,565.90 3.4K
10:18 3,565.70 3,566.00 3,565.50 3,565.70 2.0K
10:19 3,565.70 3,565.70 3,565.20 3,565.30 2.8K
10:20 3,565.00 3,566.00 3,563.60 3,565.30 3.6K
10:21 3,564.90 3,568.00 3,564.80 3,568.00 3.8K
10:22 3,568.00 3,569.00 3,567.80 3,568.40 3.6K
10:23 3,568.40 3,569.40 3,568.00 3,569.20 3.7K
10:24 3,569.10 3,570.90 3,568.30 3,570.90 5.6K
10:25 3,571.00 3,571.20 3,570.00 3,571.20 3.5K
10:26 3,571.40 3,571.40 3,570.50 3,570.60 2.5K
10:27 3,570.10 3,572.40 3,570.00 3,571.00 3.1K
10:28 3,570.90 3,571.00 3,570.00 3,570.00 2.0K
10:29 3,570.00 3,572.00 3,570.00 3,571.10 4.4K
10:30 3,570.80 3,572.70 3,570.10 3,572.50 4.1K
10:31 3,571.80 3,572.50 3,570.10 3,570.10 2.8K
10:32 3,570.50 3,571.90 3,570.10 3,571.90 2.1K
10:33 3,571.30 3,571.70 3,569.60 3,571.00 3.1K
10:34 3,570.00 3,572.00 3,570.00 3,571.40 4.1K
10:35 3,571.30 3,571.30 3,570.40 3,570.50 2.0K
10:36 3,570.70 3,573.90 3,570.50 3,571.10 3.4K
10:37 3,570.90 3,570.90 3,568.20 3,569.50 8.2K
10:38 3,568.30 3,570.00 3,567.90 3,570.00 2.6K
10:39 3,569.40 3,570.00 3,568.20 3,568.20 2.3K
10:40 3,567.90 3,568.20 3,566.50 3,566.70 2.2K
10:41 3,566.60 3,567.20 3,565.00 3,565.00 2.3K
10:42 3,565.00 3,566.80 3,565.00 3,566.20 1.5K
10:43 3,565.80 3,565.80 3,564.50 3,564.90 1.8K
10:44 3,564.30 3,564.90 3,563.90 3,564.40 2.0K
10:45 3,564.60 3,564.90 3,564.40 3,564.90 1.1K
10:46 3,564.40 3,564.70 3,564.20 3,564.20 2.0K
10:47 3,564.30 3,564.70 3,564.20 3,564.30 2.1K
10:48 3,563.40 3,563.40 3,562.30 3,562.80 3.7K
10:49 3,562.40 3,562.90 3,561.60 3,562.80 2.4K
10:50 3,562.80 3,563.80 3,562.40 3,562.40 1.9K
10:51 3,562.50 3,563.90 3,562.20 3,563.10 1.8K
10:52 3,562.80 3,562.80 3,561.00 3,561.00 2.1K
10:53 3,560.30 3,561.20 3,560.00 3,560.00 3.9K
10:54 3,560.10 3,561.20 3,560.10 3,561.10 2.6K
10:55 3,561.10 3,561.10 3,560.10 3,560.10 1.8K
10:56 3,560.10 3,560.20 3,559.20 3,560.00 4.4K
10:57 3,559.30 3,559.40 3,558.00 3,558.00 4.8K
10:58 3,558.20 3,559.70 3,558.20 3,559.00 1.8K
10:59 3,558.60 3,558.90 3,558.60 3,558.70 1.7K
11:00 3,558.70 3,560.30 3,558.70 3,560.20 1.5K
11:01 3,560.00 3,561.00 3,559.60 3,559.60 1.9K
11:02 3,559.60 3,559.60 3,559.20 3,559.20 1.3K
11:03 3,559.00 3,559.90 3,559.00 3,559.10 1.6K
11:04 3,559.00 3,559.20 3,558.30 3,558.30 1.4K
11:05 3,558.30 3,560.00 3,558.00 3,560.00 2.5K
11:06 3,559.70 3,559.70 3,558.00 3,558.00 2.4K
11:07 3,558.00 3,558.00 3,557.00 3,557.00 3.4K
11:08 3,557.00 3,557.00 3,556.10 3,557.00 2.3K
11:09 3,557.00 3,557.20 3,554.10 3,555.20 7.6K
11:10 3,554.90 3,555.10 3,554.50 3,554.70 2.1K
11:11 3,554.80 3,554.80 3,553.10 3,553.40 2.7K
11:12 3,554.50 3,554.70 3,553.00 3,554.20 3.1K
11:13 3,554.30 3,554.30 3,553.00 3,553.00 2.1K
11:14 3,553.10 3,553.10 3,552.30 3,552.30 1.2K
11:15 3,552.30 3,552.50 3,552.10 3,552.10 1.8K
11:16 3,552.00 3,552.50 3,551.00 3,551.10 3.1K
11:17 3,551.60 3,551.60 3,551.00 3,551.30 1.2K
11:18 3,551.00 3,551.50 3,551.00 3,551.20 2.2K
11:19 3,551.20 3,552.20 3,551.00 3,551.20 4.3K
11:20 3,551.20 3,552.00 3,550.70 3,552.00 2.0K
11:21 3,550.70 3,551.20 3,550.60 3,550.90 1.9K
11:22 3,550.70 3,552.80 3,550.70 3,552.10 2.6K
11:23 3,553.00 3,554.00 3,551.70 3,551.90 3.8K
11:24 3,551.80 3,552.90 3,551.30 3,551.60 2.8K
11:25 3,551.60 3,552.80 3,551.20 3,551.20 1.8K
11:26 3,551.20 3,553.70 3,551.20 3,552.80 2.3K
11:27 3,552.80 3,554.00 3,552.30 3,553.00 2.3K
11:28 3,553.80 3,554.00 3,553.10 3,553.50 2.1K
11:29 3,553.30 3,553.50 3,552.10 3,552.30 3.6K
11:30 3,552.30 3,553.50 3,552.20 3,552.20 1.7K
11:31 3,552.40 3,552.50 3,551.00 3,551.00 2.5K
11:32 3,551.70 3,555.20 3,551.70 3,554.70 3.7K
11:33 3,554.60 3,554.70 3,554.10 3,554.40 1.8K
11:34 3,554.30 3,555.00 3,553.90 3,553.90 2.6K
11:35 3,553.90 3,554.90 3,553.20 3,553.20 1.9K
11:36 3,552.90 3,552.90 3,552.00 3,552.30 1.8K
11:37 3,551.90 3,552.20 3,551.10 3,551.10 1.7K
11:38 3,551.00 3,553.40 3,551.00 3,552.50 2.4K
11:39 3,552.30 3,552.30 3,551.00 3,551.80 2.6K
11:40 3,551.80 3,552.20 3,550.60 3,550.70 3.3K
11:41 3,552.00 3,552.00 3,549.90 3,549.90 9.7K
11:42 3,549.10 3,549.90 3,548.80 3,548.80 4.7K
11:43 3,548.80 3,549.70 3,548.30 3,548.50 2.9K
11:44 3,549.00 3,549.00 3,548.00 3,548.10 2.5K
11:45 3,548.00 3,549.20 3,547.20 3,548.30 6.5K
11:46 3,548.30 3,549.00 3,548.00 3,548.90 2.7K
11:47 3,548.90 3,550.80 3,548.00 3,549.60 3.3K
11:48 3,549.60 3,550.50 3,549.50 3,550.50 2.5K
11:49 3,549.50 3,552.40 3,549.50 3,551.70 3.6K
11:50 3,552.10 3,554.10 3,552.00 3,554.00 2.7K
11:51 3,554.00 3,558.00 3,554.00 3,557.40 18.8K
11:52 3,557.80 3,558.00 3,557.10 3,557.40 3.2K
11:53 3,558.00 3,558.00 3,555.40 3,555.70 4.8K
11:54 3,555.80 3,557.80 3,555.20 3,557.30 2.5K
11:55 3,556.50 3,556.50 3,554.20 3,554.20 2.2K
11:56 3,554.00 3,554.00 3,551.60 3,551.90 2.0K
11:57 3,551.80 3,553.90 3,551.60 3,553.00 2.3K
11:58 3,553.30 3,553.40 3,552.00 3,552.10 2.6K
11:59 3,551.70 3,552.90 3,551.70 3,552.50 2.2K
12:00 3,553.40 3,554.30 3,553.30 3,554.30 2.7K
12:01 3,555.00 3,555.00 3,553.90 3,554.20 2.0K
12:02 3,555.00 3,555.60 3,553.90 3,553.90 2.9K
12:03 3,553.60 3,553.60 3,552.80 3,553.00 1.6K
12:04 3,553.00 3,553.00 3,552.00 3,552.10 1.0K
12:05 3,552.00 3,552.10 3,551.00 3,551.00 1.7K
12:06 3,550.60 3,552.70 3,550.10 3,552.30 3.9K
12:07 3,552.20 3,552.40 3,551.50 3,551.80 1.8K
12:08 3,551.50 3,553.40 3,551.50 3,552.90 2.9K
12:09 3,553.40 3,553.50 3,551.90 3,553.00 1.4K
12:10 3,552.30 3,553.00 3,550.80 3,550.80 2.3K
12:11 3,551.00 3,552.10 3,550.30 3,551.90 2.3K
12:12 3,551.50 3,552.90 3,550.00 3,551.00 3.5K
12:13 3,550.90 3,552.30 3,550.80 3,551.60 1.8K
12:14 3,552.70 3,553.50 3,551.60 3,552.40 3.0K
12:15 3,551.60 3,554.70 3,551.60 3,553.60 4.3K
12:16 3,553.60 3,556.80 3,552.10 3,556.80 4.4K
12:17 3,554.10 3,554.10 3,551.10 3,551.10 11.4K
12:18 3,551.00 3,551.10 3,550.00 3,550.60 3.3K
12:19 3,550.60 3,550.60 3,549.40 3,550.30 5.4K
12:20 3,550.30 3,550.30 3,548.50 3,549.40 3.5K
12:21 3,549.40 3,549.40 3,548.20 3,548.40 2.3K
12:22 3,549.90 3,549.90 3,548.40 3,548.50 1.6K
12:23 3,548.50 3,551.00 3,548.00 3,550.80 17.7K
12:24 3,550.90 3,551.00 3,550.70 3,550.90 1.1K
12:25 3,551.00 3,551.00 3,549.90 3,549.90 1.7K
12:26 3,549.70 3,550.50 3,549.30 3,550.00 1.7K
12:27 3,550.10 3,550.10 3,549.40 3,549.40 1.3K
12:28 3,549.10 3,550.70 3,549.00 3,550.00 2.1K
12:29 3,550.20 3,551.00 3,549.90 3,550.00 2.6K
12:30 3,550.00 3,550.50 3,549.00 3,549.40 2.1K
12:31 3,548.90 3,549.90 3,548.60 3,548.60 1.8K
12:32 3,548.60 3,549.00 3,548.10 3,548.40 2.4K
12:33 3,548.40 3,550.50 3,547.60 3,548.80 5.4K
12:34 3,547.70 3,547.90 3,547.10 3,547.30 2.0K
12:35 3,547.10 3,547.50 3,545.10 3,545.10 6.4K
12:36 3,545.20 3,547.00 3,545.20 3,545.70 2.7K
12:37 3,545.70 3,546.50 3,545.70 3,546.00 2.0K
12:38 3,545.60 3,546.00 3,545.50 3,545.90 2.4K
12:39 3,545.90 3,546.70 3,545.40 3,545.40 2.2K
12:40 3,545.40 3,545.70 3,545.00 3,545.00 7.0K
12:41 3,544.40 3,546.00 3,543.90 3,546.00 5.5K
12:42 3,544.40 3,544.40 3,544.20 3,544.40 2.1K
12:43 3,544.20 3,545.00 3,542.90 3,544.60 10.8K
12:44 3,544.50 3,544.50 3,543.10 3,543.10 1.9K
12:45 3,543.90 3,545.10 3,542.70 3,543.30 10.1K
12:46 3,543.10 3,544.60 3,543.10 3,544.20 1.8K
12:47 3,544.00 3,544.00 3,542.00 3,542.50 2.5K
12:48 3,542.00 3,542.50 3,541.70 3,542.00 3.1K
12:49 3,542.00 3,543.00 3,541.00 3,541.00 9.5K
12:50 3,541.60 3,543.20 3,541.60 3,543.00 2.9K
12:51 3,543.00 3,543.50 3,542.00 3,543.00 2.1K
12:52 3,542.90 3,543.00 3,542.40 3,542.40 2.2K
12:53 3,542.50 3,542.80 3,542.10 3,542.10 3.1K
12:54 3,542.10 3,542.50 3,541.90 3,542.10 2.5K
12:55 3,541.70 3,542.50 3,541.70 3,542.20 3.9K
12:56 3,542.00 3,542.20 3,541.90 3,541.90 2.1K
12:57 3,542.10 3,542.30 3,542.00 3,542.30 2.2K
12:58 3,542.00 3,546.00 3,541.90 3,546.00 5.7K
12:59 3,546.00 3,547.60 3,542.60 3,542.60 9.4K
13:00 3,542.50 3,545.50 3,542.20 3,544.90 3.8K
13:01 3,545.20 3,546.00 3,544.30 3,544.40 5.5K
13:02 3,544.80 3,544.80 3,542.80 3,544.00 3.5K
13:03 3,544.00 3,544.00 3,543.00 3,544.00 1.7K
13:04 3,544.00 3,545.50 3,543.50 3,543.90 3.0K
13:05 3,543.90 3,544.80 3,543.20 3,543.20 3.3K
13:06 3,544.00 3,544.50 3,543.20 3,543.20 2.6K
13:07 3,543.20 3,544.80 3,542.00 3,542.00 4.4K
13:08 3,542.90 3,542.90 3,541.90 3,542.00 4.1K
13:09 3,543.00 3,543.80 3,541.90 3,541.90 3.4K
13:10 3,542.20 3,542.80 3,541.50 3,541.80 2.5K
13:11 3,541.50 3,542.20 3,540.80 3,542.00 5.4K
13:12 3,542.00 3,542.00 3,540.40 3,540.60 2.8K
13:13 3,540.60 3,540.70 3,540.00 3,540.70 7.3K
13:14 3,540.80 3,542.00 3,540.70 3,541.00 2.4K
13:15 3,541.70 3,541.70 3,539.00 3,539.90 6.7K
13:16 3,539.90 3,539.90 3,539.00 3,539.00 2.4K
13:17 3,539.10 3,539.10 3,537.50 3,538.40 4.5K
13:18 3,538.40 3,539.40 3,538.00 3,538.70 1.8K
13:19 3,538.60 3,540.00 3,538.40 3,540.00 2.8K
13:20 3,539.90 3,539.90 3,537.50 3,539.20 6.2K
13:21 3,539.20 3,540.00 3,538.20 3,539.50 2.8K
13:22 3,539.10 3,540.00 3,538.50 3,539.10 4.0K
13:23 3,539.60 3,541.20 3,539.10 3,540.60 3.3K
13:24 3,541.00 3,542.40 3,541.00 3,542.40 2.9K
13:25 3,542.00 3,544.40 3,542.00 3,544.40 5.7K
13:26 3,543.80 3,545.00 3,543.70 3,544.60 3.9K
13:27 3,544.10 3,544.20 3,541.00 3,541.00 2.3K
13:28 3,542.00 3,542.00 3,541.10 3,541.60 2.9K
13:29 3,541.60 3,544.00 3,541.60 3,543.00 4.5K
13:30 3,542.80 3,542.90 3,541.50 3,541.60 1.2K
13:31 3,541.10 3,541.40 3,540.90 3,541.30 2.4K
13:32 3,540.80 3,541.00 3,540.20 3,540.90 2.2K
13:33 3,540.50 3,542.00 3,540.50 3,541.90 4.2K
13:34 3,541.00 3,541.30 3,540.60 3,540.60 2.3K
13:35 3,540.60 3,542.00 3,540.50 3,541.00 4.9K
13:36 3,541.20 3,542.00 3,541.00 3,542.00 4.1K
13:37 3,541.60 3,542.00 3,541.60 3,541.60 3.1K
13:38 3,541.90 3,542.00 3,541.00 3,541.20 4.0K
13:39 3,541.20 3,541.20 3,540.70 3,541.20 2.7K
13:40 3,541.00 3,541.20 3,540.60 3,540.70 5.9K
13:41 3,540.10 3,540.90 3,538.30 3,539.10 10.8K
13:42 3,537.90 3,539.60 3,536.10 3,536.10 15.7K
13:43 3,536.10 3,536.60 3,535.80 3,536.00 14.6K
13:44 3,536.00 3,538.90 3,536.00 3,537.90 11.9K
13:45 3,538.00 3,539.10 3,536.00 3,537.20 9.8K
13:46 3,537.20 3,537.20 3,536.00 3,536.70 3.7K
13:47 3,536.00 3,537.40 3,535.70 3,537.00 5.7K
13:48 3,536.70 3,536.70 3,535.60 3,536.00 3.1K
13:49 3,535.90 3,536.70 3,535.70 3,535.80 2.8K
13:50 3,535.70 3,535.80 3,535.00 3,535.60 9.8K
13:51 3,535.30 3,537.00 3,535.30 3,537.00 2.9K
13:52 3,536.20 3,538.00 3,536.20 3,537.10 3.7K
13:53 3,537.30 3,537.70 3,536.00 3,536.00 4.9K
13:54 3,536.60 3,536.60 3,535.50 3,535.50 3.4K
13:55 3,535.30 3,535.50 3,534.70 3,534.70 4.5K
13:56 3,534.60 3,534.70 3,532.50 3,532.70 11.2K
13:57 3,532.10 3,533.80 3,532.10 3,533.50 3.3K
13:58 3,533.00 3,534.00 3,532.60 3,532.60 5.7K
13:59 3,533.00 3,533.40 3,532.10 3,532.70 4.3K
14:00 3,532.70 3,533.80 3,531.70 3,531.70 4.1K
14:01 3,532.10 3,532.20 3,531.00 3,531.00 5.5K
14:02 3,531.80 3,532.00 3,530.70 3,531.90 4.9K
14:03 3,532.00 3,532.00 3,530.80 3,530.80 3.8K
14:04 3,530.80 3,530.80 3,530.00 3,530.20 7.2K
14:05 3,530.00 3,531.60 3,530.00 3,531.20 6.9K
14:06 3,531.20 3,532.30 3,531.20 3,532.10 2.8K
14:07 3,532.10 3,532.20 3,531.60 3,531.60 3.2K
14:08 3,531.90 3,532.00 3,531.00 3,531.00 2.9K
14:09 3,530.90 3,531.40 3,530.00 3,530.10 4.6K
14:10 3,530.10 3,530.20 3,529.00 3,529.00 5.5K
14:11 3,528.90 3,531.60 3,528.10 3,531.20 4.0K
14:12 3,531.10 3,531.50 3,530.10 3,530.50 3.2K
14:13 3,530.40 3,530.40 3,529.60 3,530.00 2.4K
14:14 3,530.00 3,530.10 3,529.40 3,529.40 3.1K
14:15 3,529.40 3,529.60 3,529.00 3,529.00 2.7K
14:16 3,528.90 3,529.30 3,528.60 3,528.60 3.6K
14:17 3,528.70 3,529.30 3,528.10 3,529.30 3.3K
14:18 3,529.30 3,529.30 3,528.00 3,528.00 3.1K
14:19 3,528.40 3,528.40 3,528.00 3,528.00 5.3K
14:20 3,527.90 3,528.00 3,527.00 3,527.30 4.7K
14:21 3,527.30 3,527.90 3,527.10 3,527.80 3.3K
14:22 3,529.70 3,530.60 3,527.70 3,527.70 4.2K
14:23 3,528.50 3,530.00 3,527.60 3,528.00 3.9K
14:24 3,528.10 3,528.10 3,527.10 3,528.00 4.8K
14:25 3,527.00 3,528.00 3,526.70 3,527.80 4.2K
14:26 3,527.80 3,530.50 3,527.20 3,527.20 13.9K
14:27 3,527.10 3,529.70 3,527.10 3,528.90 3.4K
14:28 3,528.90 3,529.90 3,528.50 3,529.80 3.2K
14:29 3,529.70 3,533.50 3,529.50 3,532.00 10.3K
14:30 3,531.40 3,531.40 3,528.10 3,528.10 105.9K
14:31 3,528.40 3,529.30 3,528.00 3,529.30 3.7K
14:32 3,530.00 3,536.30 3,529.50 3,531.00 65.2K
14:33 3,530.50 3,533.40 3,530.50 3,531.00 13.8K
14:34 3,530.50 3,530.80 3,529.00 3,529.70 7.3K
14:35 3,529.80 3,529.80 3,527.30 3,527.60 5.1K
14:36 3,527.80 3,529.40 3,527.50 3,528.10 5.8K
14:37 3,528.60 3,529.70 3,527.80 3,529.70 5.8K
14:38 3,529.60 3,529.60 3,527.20 3,528.00 4.7K
14:39 3,527.60 3,528.00 3,527.20 3,528.00 4.1K
14:40 3,528.00 3,528.00 3,527.00 3,528.00 4.9K
14:41 3,527.70 3,528.90 3,527.60 3,528.00 11.7K
14:42 3,528.00 3,530.60 3,528.00 3,529.90 11.0K
14:43 3,530.10 3,531.00 3,530.00 3,530.60 7.6K
14:44 3,530.70 3,530.70 3,528.80 3,530.10 9.0K
14:45 3,530.00 3,530.90 3,529.00 3,530.00 11.6K
14:46 3,529.90 3,531.50 3,529.30 3,530.10 11.6K
14:47 3,531.00 3,531.00 3,528.00 3,528.10 60.6K
14:48 3,528.00 3,530.80 3,528.00 3,528.10 10.5K
14:49 3,528.20 3,529.60 3,527.50 3,527.50 7.0K
14:50 3,527.60 3,529.60 3,527.50 3,527.90 11.6K
14:51 3,527.90 3,529.20 3,527.80 3,528.90 8.4K
14:52 3,529.10 3,529.20 3,527.50 3,527.70 8.4K
14:53 3,528.10 3,530.00 3,528.10 3,529.30 7.1K
14:54 3,529.50 3,530.90 3,529.20 3,530.80 7.1K
14:55 3,530.80 3,531.10 3,530.00 3,530.00 8.3K
14:56 3,530.10 3,530.10 3,528.80 3,530.00 7.6K
14:57 3,530.00 3,530.60 3,530.00 3,530.00 5.5K
14:58 3,530.00 3,530.70 3,530.00 3,530.30 9.6K
14:59 3,530.30 3,530.90 3,530.00 3,530.00 6.8K
15:00 3,530.20 3,530.60 3,530.20 3,530.50 11.9K
15:01 3,530.00 3,530.00 3,527.70 3,527.70 22.7K
15:02 3,527.70 3,527.90 3,527.30 3,527.30 11.1K
15:03 3,527.10 3,529.50 3,527.00 3,527.20 157.9K
15:04 3,527.30 3,528.90 3,527.30 3,528.70 21.6K
15:05 3,528.70 3,530.20 3,528.60 3,528.90 12.0K
15:06 3,528.90 3,529.00 3,528.80 3,529.00 11.7K
15:07 3,528.90 3,529.30 3,528.80 3,529.30 10.0K
15:08 3,529.30 3,529.30 3,528.80 3,529.00 7.4K
15:09 3,528.90 3,529.10 3,528.50 3,528.80 12.5K
15:10 3,528.90 3,530.40 3,528.90 3,530.20 14.2K
15:11 3,530.20 3,530.20 3,529.90 3,530.00 11.7K
15:12 3,530.10 3,530.20 3,530.00 3,530.00 14.0K
15:13 3,530.00 3,530.10 3,530.00 3,530.00 32.2K
15:14 3,530.00 3,531.50 3,530.00 3,531.30 16.8K
15:15 3,531.30 3,532.00 3,530.80 3,531.50 21.5K
15:16 3,530.70 3,532.20 3,530.70 3,531.40 20.3K
15:17 3,531.60 3,531.90 3,531.40 3,531.40 11.9K
15:18 3,531.50 3,531.60 3,530.50 3,530.70 19.8K
15:19 3,530.60 3,532.00 3,530.60 3,532.00 16.3K
15:20 3,532.20 3,532.50 3,531.00 3,531.10 28.1K
15:21 3,531.60 3,531.60 3,530.80 3,530.90 13.2K
15:22 3,530.80 3,531.30 3,530.50 3,530.50 10.4K
15:23 3,530.60 3,531.10 3,530.00 3,530.00 11.4K
15:24 3,530.00 3,530.10 3,530.00 3,530.00 14.5K
15:25 3,530.10 3,530.90 3,530.10 3,530.50 15.3K
15:26 3,530.70 3,531.60 3,530.40 3,531.60 12.9K
15:27 3,531.60 3,533.30 3,530.70 3,531.00 41.6K
15:28 3,531.00 3,532.40 3,530.90 3,530.90 37.1K
15:29 3,531.00 3,533.70 3,530.00 3,530.30 18.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음