Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,545.00 3,545.00 3,545.00 3,545.00 3.3K
09:15 3,530.30 3,552.50 3,528.90 3,552.50 44.6K
09:16 3,552.20 3,565.00 3,552.20 3,565.00 28.3K
09:17 3,566.40 3,566.40 3,555.10 3,557.10 38.9K
09:18 3,557.20 3,574.60 3,556.50 3,574.60 34.2K
09:19 3,572.00 3,580.00 3,572.00 3,580.00 36.4K
09:20 3,579.30 3,583.00 3,578.20 3,582.40 25.3K
09:21 3,582.40 3,585.00 3,581.00 3,582.40 23.0K
09:22 3,581.50 3,584.00 3,581.00 3,581.90 14.0K
09:23 3,581.00 3,584.90 3,580.00 3,584.80 21.3K
09:24 3,584.60 3,587.10 3,583.00 3,585.50 22.5K
09:25 3,585.90 3,588.50 3,585.10 3,587.10 16.5K
09:26 3,587.50 3,588.40 3,576.10 3,576.10 21.9K
09:27 3,576.00 3,576.00 3,567.00 3,567.00 18.4K
09:28 3,565.40 3,572.00 3,565.40 3,570.10 21.8K
09:29 3,570.20 3,570.70 3,568.70 3,569.00 15.7K
09:30 3,569.90 3,573.40 3,569.00 3,573.40 8.4K
09:31 3,573.60 3,576.50 3,571.00 3,574.20 10.9K
09:32 3,572.00 3,574.60 3,570.10 3,571.60 7.6K
09:33 3,571.60 3,571.70 3,569.00 3,570.50 9.7K
09:34 3,569.30 3,573.90 3,569.30 3,571.00 8.7K
09:35 3,571.40 3,576.20 3,571.00 3,576.20 5.6K
09:36 3,576.00 3,580.00 3,575.50 3,578.60 9.3K
09:37 3,579.50 3,580.80 3,579.20 3,580.80 11.6K
09:38 3,580.60 3,580.90 3,572.70 3,575.20 9.6K
09:39 3,574.30 3,576.20 3,572.20 3,576.20 5.1K
09:40 3,574.70 3,576.60 3,572.90 3,574.70 4.7K
09:41 3,574.70 3,575.00 3,567.70 3,569.20 7.1K
09:42 3,568.40 3,568.40 3,563.90 3,563.90 7.4K
09:43 3,563.70 3,570.00 3,563.70 3,568.20 5.4K
09:44 3,568.60 3,570.00 3,567.20 3,569.90 2.9K
09:45 3,569.30 3,571.10 3,569.00 3,570.30 3.0K
09:46 3,568.20 3,572.00 3,568.20 3,571.60 15.0K
09:47 3,571.60 3,572.10 3,570.30 3,571.60 1.9K
09:48 3,570.40 3,571.70 3,569.80 3,570.10 4.3K
09:49 3,570.80 3,570.80 3,568.00 3,568.00 3.8K
09:50 3,569.00 3,570.90 3,568.00 3,570.90 33.6K
09:51 3,569.70 3,570.20 3,568.10 3,569.30 2.6K
09:52 3,568.10 3,571.70 3,568.10 3,570.00 23.0K
09:53 3,570.00 3,571.00 3,570.00 3,571.00 3.5K
09:54 3,570.90 3,571.00 3,566.60 3,568.60 7.3K
09:55 3,567.30 3,567.50 3,564.00 3,564.50 6.6K
09:56 3,564.90 3,566.70 3,561.70 3,566.70 34.9K
09:57 3,565.00 3,566.00 3,563.80 3,565.70 13.9K
09:58 3,565.90 3,565.90 3,563.90 3,564.40 11.2K
09:59 3,564.70 3,566.60 3,564.70 3,565.40 11.6K
10:00 3,565.70 3,566.00 3,563.80 3,564.20 3.8K
10:01 3,565.00 3,567.50 3,565.00 3,567.30 17.0K
10:02 3,567.20 3,568.40 3,565.10 3,568.00 7.5K
10:03 3,569.00 3,571.00 3,568.80 3,571.00 4.1K
10:04 3,570.40 3,571.00 3,569.00 3,571.00 5.8K
10:05 3,570.20 3,575.00 3,570.20 3,575.00 14.5K
10:06 3,574.40 3,577.50 3,574.40 3,577.50 6.9K
10:07 3,576.90 3,579.50 3,574.10 3,575.10 14.6K
10:08 3,575.10 3,576.80 3,575.00 3,576.00 3.8K
10:09 3,575.20 3,577.30 3,575.20 3,576.00 3.3K
10:10 3,576.10 3,577.10 3,574.10 3,574.90 4.8K
10:11 3,574.80 3,575.10 3,572.00 3,572.60 3.0K
10:12 3,572.50 3,573.10 3,572.40 3,573.00 3.1K
10:13 3,572.60 3,572.70 3,571.10 3,572.70 1.3K
10:14 3,572.80 3,572.80 3,570.90 3,571.30 2.6K
10:15 3,571.30 3,576.00 3,571.30 3,576.00 2.2K
10:16 3,576.50 3,578.00 3,574.80 3,574.90 6.4K
10:17 3,575.00 3,576.60 3,574.50 3,575.90 7.2K
10:18 3,576.30 3,576.40 3,574.50 3,575.50 4.7K
10:19 3,575.00 3,575.00 3,572.70 3,574.10 3.7K
10:20 3,573.90 3,574.10 3,571.30 3,572.70 1.3K
10:21 3,573.00 3,573.20 3,570.50 3,571.30 1.6K
10:22 3,572.60 3,572.60 3,570.00 3,570.00 1.9K
10:23 3,571.20 3,572.50 3,570.50 3,571.70 1.4K
10:24 3,571.40 3,572.00 3,569.10 3,569.10 2.8K
10:25 3,570.30 3,570.50 3,569.10 3,569.10 1.7K
10:26 3,569.30 3,571.50 3,569.30 3,571.50 1.1K
10:27 3,571.60 3,572.40 3,570.70 3,570.70 1.8K
10:28 3,570.70 3,571.70 3,569.50 3,571.50 7.0K
10:29 3,570.10 3,570.20 3,570.00 3,570.20 0.7K
10:30 3,570.00 3,570.00 3,569.00 3,569.40 1.0K
10:31 3,569.20 3,570.90 3,568.50 3,570.10 4.4K
10:32 3,570.80 3,572.00 3,570.70 3,570.90 1.0K
10:33 3,571.70 3,574.50 3,570.60 3,573.60 2.5K
10:34 3,573.10 3,575.00 3,573.00 3,574.00 5.2K
10:35 3,575.30 3,575.30 3,573.70 3,574.70 4.1K
10:36 3,575.40 3,576.90 3,573.30 3,573.30 29.3K
10:37 3,574.20 3,574.80 3,573.00 3,573.80 3.2K
10:38 3,574.00 3,574.00 3,570.50 3,571.40 3.5K
10:39 3,570.60 3,572.70 3,570.40 3,571.30 1.3K
10:40 3,572.20 3,572.60 3,570.60 3,570.60 13.1K
10:41 3,570.60 3,572.20 3,569.70 3,569.70 6.3K
10:42 3,570.00 3,570.00 3,569.00 3,570.00 1.7K
10:43 3,569.00 3,570.30 3,569.00 3,570.30 1.6K
10:44 3,570.00 3,571.50 3,569.40 3,569.70 1.0K
10:45 3,569.50 3,569.50 3,565.00 3,565.00 11.9K
10:46 3,564.20 3,564.20 3,563.00 3,563.00 5.9K
10:47 3,563.10 3,565.00 3,563.00 3,564.10 2.9K
10:48 3,564.10 3,565.70 3,564.10 3,564.20 1.5K
10:49 3,565.70 3,565.70 3,564.10 3,564.50 1.4K
10:50 3,563.10 3,564.90 3,563.00 3,564.80 3.1K
10:51 3,564.80 3,567.60 3,564.10 3,566.90 1.3K
10:52 3,566.30 3,568.40 3,566.30 3,568.40 1.1K
10:53 3,568.10 3,568.80 3,568.00 3,568.50 0.9K
10:54 3,568.70 3,568.80 3,568.00 3,568.40 0.9K
10:55 3,568.50 3,569.00 3,566.20 3,566.20 1.2K
10:56 3,567.10 3,567.20 3,566.60 3,567.10 0.5K
10:57 3,567.10 3,567.20 3,565.40 3,565.50 1.8K
10:58 3,565.70 3,566.10 3,565.50 3,566.00 0.4K
10:59 3,566.00 3,566.00 3,563.60 3,565.30 4.1K
11:00 3,565.10 3,566.40 3,564.30 3,565.50 1.5K
11:01 3,566.60 3,570.40 3,566.30 3,570.00 28.0K
11:02 3,568.80 3,572.80 3,568.80 3,572.00 44.2K
11:03 3,570.60 3,572.40 3,570.30 3,570.80 2.4K
11:04 3,571.00 3,572.00 3,569.30 3,569.30 8.9K
11:05 3,569.40 3,569.60 3,567.30 3,568.50 3.4K
11:06 3,568.50 3,569.70 3,567.30 3,567.70 0.6K
11:07 3,567.30 3,568.10 3,567.30 3,568.00 1.0K
11:08 3,568.00 3,568.00 3,567.20 3,567.50 0.5K
11:09 3,567.80 3,567.90 3,565.60 3,567.00 2.3K
11:10 3,566.00 3,567.10 3,566.00 3,567.10 1.3K
11:11 3,567.10 3,568.00 3,566.60 3,567.90 1.9K
11:12 3,567.40 3,568.00 3,566.80 3,566.80 0.5K
11:13 3,566.80 3,568.00 3,566.80 3,568.00 0.4K
11:14 3,566.80 3,568.00 3,565.20 3,566.80 0.9K
11:15 3,567.00 3,567.10 3,566.40 3,567.10 0.6K
11:16 3,566.10 3,567.20 3,566.10 3,567.20 0.7K
11:17 3,567.00 3,567.00 3,564.00 3,564.90 2.1K
11:18 3,564.70 3,564.80 3,564.00 3,564.80 0.5K
11:19 3,564.40 3,565.70 3,564.40 3,565.70 0.4K
11:20 3,566.00 3,566.00 3,565.00 3,565.80 2.0K
11:21 3,565.90 3,565.90 3,564.30 3,564.30 1.8K
11:22 3,564.20 3,564.50 3,564.20 3,564.30 0.6K
11:23 3,564.20 3,564.30 3,559.80 3,561.20 14.7K
11:24 3,560.20 3,560.40 3,557.70 3,559.00 2.8K
11:25 3,559.90 3,560.00 3,559.30 3,560.00 1.5K
11:26 3,560.00 3,560.00 3,559.40 3,559.80 2.1K
11:27 3,559.70 3,561.40 3,559.70 3,561.40 6.2K
11:28 3,560.80 3,561.30 3,559.90 3,560.00 1.5K
11:29 3,560.00 3,560.00 3,559.40 3,559.90 1.4K
11:30 3,559.30 3,559.90 3,559.30 3,559.90 0.8K
11:31 3,559.90 3,563.00 3,559.90 3,563.00 5.2K
11:32 3,562.50 3,564.50 3,562.50 3,564.50 2.4K
11:33 3,564.40 3,564.50 3,563.00 3,563.00 1.3K
11:34 3,563.50 3,564.50 3,562.90 3,562.90 0.7K
11:35 3,562.60 3,563.70 3,562.00 3,562.20 1.5K
11:36 3,562.00 3,563.00 3,562.00 3,562.30 0.7K
11:37 3,562.30 3,562.90 3,561.80 3,562.60 0.9K
11:38 3,562.30 3,562.30 3,560.60 3,561.20 0.8K
11:39 3,560.80 3,561.70 3,560.00 3,561.20 1.8K
11:40 3,561.50 3,563.70 3,561.40 3,563.70 0.5K
11:41 3,563.50 3,563.50 3,562.20 3,562.80 0.8K
11:42 3,562.50 3,564.30 3,561.50 3,564.30 3.7K
11:43 3,565.00 3,565.00 3,563.40 3,564.20 3.8K
11:44 3,564.60 3,565.00 3,563.10 3,565.00 1.1K
11:45 3,562.10 3,562.10 3,558.30 3,560.60 10.5K
11:46 3,561.00 3,563.00 3,560.60 3,562.70 6.3K
11:47 3,562.70 3,563.80 3,562.00 3,563.10 0.7K
11:48 3,563.10 3,563.10 3,561.90 3,561.90 0.6K
11:49 3,562.40 3,562.90 3,561.90 3,562.60 0.3K
11:50 3,562.60 3,564.30 3,561.70 3,561.70 2.0K
11:51 3,562.40 3,562.40 3,560.00 3,560.80 1.8K
11:52 3,560.80 3,561.60 3,560.40 3,561.50 0.9K
11:53 3,561.50 3,561.60 3,561.00 3,561.50 0.5K
11:54 3,561.60 3,561.60 3,561.00 3,561.00 0.6K
11:55 3,561.00 3,561.60 3,560.10 3,560.50 0.7K
11:56 3,560.50 3,562.40 3,560.40 3,561.90 1.1K
11:57 3,561.90 3,562.40 3,560.70 3,560.70 1.7K
11:58 3,560.10 3,562.10 3,560.00 3,562.10 2.4K
11:59 3,561.90 3,561.90 3,560.10 3,561.30 0.6K
12:00 3,561.40 3,562.00 3,561.30 3,562.00 0.9K
12:01 3,561.00 3,562.00 3,561.00 3,561.80 0.6K
12:02 3,562.10 3,562.10 3,561.80 3,561.90 2.7K
12:03 3,562.30 3,562.90 3,561.50 3,562.90 2.4K
12:04 3,562.80 3,564.10 3,562.00 3,563.20 2.6K
12:05 3,563.20 3,563.70 3,560.50 3,563.00 1.6K
12:06 3,563.00 3,563.80 3,562.00 3,562.80 2.3K
12:07 3,563.70 3,563.80 3,562.00 3,563.20 1.1K
12:08 3,562.90 3,563.30 3,561.00 3,562.50 0.8K
12:09 3,562.00 3,562.90 3,561.00 3,562.80 1.0K
12:10 3,562.40 3,563.90 3,562.00 3,563.90 0.4K
12:11 3,563.30 3,564.10 3,562.60 3,563.00 0.7K
12:12 3,563.00 3,563.60 3,562.50 3,562.70 1.0K
12:13 3,562.60 3,563.70 3,562.00 3,562.60 0.5K
12:14 3,562.60 3,563.00 3,562.60 3,562.90 0.5K
12:15 3,562.90 3,563.30 3,562.80 3,563.00 1.1K
12:16 3,563.00 3,563.30 3,562.00 3,562.90 1.9K
12:17 3,563.20 3,563.20 3,562.10 3,562.10 0.5K
12:18 3,562.10 3,562.90 3,562.10 3,562.70 1.3K
12:19 3,562.90 3,563.20 3,562.70 3,563.00 0.3K
12:20 3,563.00 3,563.90 3,562.90 3,563.90 0.7K
12:21 3,563.00 3,564.20 3,559.20 3,560.30 7.8K
12:22 3,560.30 3,562.70 3,560.30 3,562.00 5.0K
12:23 3,562.30 3,562.60 3,560.30 3,560.30 4.4K
12:24 3,560.80 3,562.00 3,560.20 3,561.00 1.2K
12:25 3,561.00 3,562.70 3,561.00 3,562.40 1.6K
12:26 3,563.00 3,563.20 3,561.70 3,561.70 1.6K
12:27 3,561.80 3,563.30 3,561.70 3,563.00 1.3K
12:28 3,563.10 3,564.60 3,562.60 3,564.60 0.6K
12:29 3,564.40 3,564.40 3,561.00 3,561.30 2.0K
12:30 3,562.40 3,562.50 3,560.80 3,560.90 0.9K
12:31 3,562.10 3,562.10 3,560.80 3,561.60 1.4K
12:32 3,561.80 3,563.00 3,561.00 3,561.90 2.1K
12:33 3,561.90 3,563.60 3,561.20 3,561.70 6.7K
12:34 3,561.80 3,563.40 3,561.80 3,563.40 1.0K
12:35 3,562.80 3,564.00 3,562.10 3,562.10 1.3K
12:36 3,561.80 3,563.20 3,561.70 3,561.90 1.1K
12:37 3,561.90 3,563.00 3,561.70 3,562.90 1.3K
12:38 3,563.00 3,563.60 3,561.70 3,562.70 1.2K
12:39 3,562.70 3,563.70 3,561.70 3,561.70 2.6K
12:40 3,561.70 3,563.00 3,561.20 3,561.20 2.5K
12:41 3,562.00 3,564.00 3,560.70 3,563.70 3.0K
12:42 3,563.80 3,567.80 3,563.00 3,566.20 12.2K
12:43 3,567.30 3,568.00 3,567.00 3,567.00 1.4K
12:44 3,566.90 3,567.80 3,565.50 3,566.70 1.1K
12:45 3,567.00 3,567.70 3,565.60 3,566.70 2.7K
12:46 3,565.60 3,566.70 3,564.80 3,566.70 1.2K
12:47 3,566.40 3,568.30 3,566.40 3,567.20 12.4K
12:48 3,567.20 3,569.40 3,567.00 3,569.40 2.6K
12:49 3,569.40 3,569.40 3,567.60 3,568.20 1.7K
12:50 3,569.00 3,570.30 3,567.50 3,569.40 7.3K
12:51 3,569.20 3,570.60 3,567.60 3,570.60 2.9K
12:52 3,571.20 3,571.40 3,569.30 3,569.30 3.1K
12:53 3,569.90 3,570.00 3,568.00 3,568.40 2.1K
12:54 3,568.30 3,568.70 3,567.40 3,568.60 6.7K
12:55 3,569.00 3,571.00 3,569.00 3,569.00 1.8K
12:56 3,568.90 3,570.50 3,568.60 3,569.90 2.6K
12:57 3,570.10 3,571.50 3,569.30 3,571.10 6.2K
12:58 3,571.10 3,571.70 3,567.80 3,570.00 10.9K
12:59 3,571.40 3,571.50 3,568.00 3,570.00 11.7K
13:00 3,570.00 3,570.80 3,569.50 3,570.80 2.2K
13:01 3,570.00 3,570.90 3,568.40 3,570.00 2.7K
13:02 3,569.00 3,570.30 3,567.80 3,570.00 2.4K
13:03 3,570.00 3,570.30 3,569.30 3,569.30 1.7K
13:04 3,569.90 3,570.00 3,568.00 3,568.00 1.8K
13:05 3,569.20 3,569.70 3,567.30 3,567.40 4.0K
13:06 3,568.50 3,568.60 3,567.50 3,567.70 2.1K
13:07 3,567.80 3,567.80 3,565.00 3,567.00 1.7K
13:08 3,567.00 3,568.00 3,565.90 3,567.90 2.3K
13:09 3,567.90 3,569.20 3,567.50 3,568.90 1.9K
13:10 3,568.90 3,569.70 3,567.50 3,568.30 1.6K
13:11 3,568.50 3,569.00 3,568.30 3,568.30 1.0K
13:12 3,567.40 3,568.00 3,566.90 3,568.00 1.3K
13:13 3,567.80 3,568.90 3,565.10 3,568.90 2.5K
13:14 3,569.40 3,570.30 3,569.10 3,570.30 2.8K
13:15 3,570.00 3,570.30 3,568.90 3,568.90 2.2K
13:16 3,568.90 3,570.00 3,568.60 3,569.70 1.1K
13:17 3,569.80 3,570.00 3,568.20 3,569.70 1.5K
13:18 3,569.80 3,570.00 3,567.00 3,568.80 5.9K
13:19 3,568.80 3,568.80 3,566.10 3,567.60 2.3K
13:20 3,567.60 3,567.90 3,567.00 3,567.30 1.3K
13:21 3,568.00 3,569.70 3,566.50 3,568.40 2.5K
13:22 3,569.40 3,569.70 3,567.30 3,567.70 2.0K
13:23 3,568.80 3,569.40 3,567.20 3,568.70 1.2K
13:24 3,568.50 3,569.50 3,567.50 3,568.70 0.9K
13:25 3,567.90 3,568.30 3,564.90 3,567.90 3.0K
13:26 3,568.00 3,569.00 3,567.70 3,568.10 1.3K
13:27 3,568.10 3,568.90 3,566.70 3,567.80 1.2K
13:28 3,567.20 3,568.30 3,566.50 3,567.80 1.4K
13:29 3,566.80 3,567.60 3,565.70 3,567.50 3.1K
13:30 3,567.30 3,567.50 3,565.00 3,567.30 1.5K
13:31 3,567.00 3,568.30 3,565.80 3,567.60 1.3K
13:32 3,567.10 3,567.70 3,567.00 3,567.30 1.1K
13:33 3,566.80 3,566.90 3,565.20 3,566.40 1.3K
13:34 3,566.60 3,567.00 3,565.00 3,566.90 1.5K
13:35 3,566.90 3,568.00 3,566.90 3,568.00 1.6K
13:36 3,568.00 3,568.80 3,566.90 3,567.00 1.9K
13:37 3,567.90 3,568.10 3,567.00 3,567.50 1.0K
13:38 3,568.00 3,568.50 3,565.60 3,568.00 2.1K
13:39 3,567.90 3,569.00 3,567.10 3,567.60 1.3K
13:40 3,567.90 3,568.90 3,567.60 3,568.60 1.6K
13:41 3,568.20 3,568.70 3,566.60 3,567.60 1.3K
13:42 3,567.60 3,568.40 3,566.10 3,566.10 1.8K
13:43 3,566.30 3,568.00 3,566.30 3,568.00 1.0K
13:44 3,568.00 3,568.50 3,567.40 3,568.50 1.0K
13:45 3,568.00 3,568.60 3,566.60 3,568.60 1.3K
13:46 3,567.90 3,568.60 3,566.30 3,566.30 1.8K
13:47 3,566.10 3,568.60 3,566.10 3,566.10 1.4K
13:48 3,567.60 3,568.90 3,565.60 3,568.90 1.9K
13:49 3,568.30 3,568.90 3,565.40 3,565.40 3.1K
13:50 3,565.60 3,568.20 3,565.60 3,568.00 1.3K
13:51 3,568.00 3,568.80 3,566.10 3,568.20 2.3K
13:52 3,568.00 3,568.60 3,566.40 3,568.60 1.6K
13:53 3,568.60 3,568.70 3,567.40 3,568.00 1.5K
13:54 3,568.00 3,568.60 3,567.60 3,568.00 1.5K
13:55 3,568.00 3,569.00 3,567.80 3,568.40 4.7K
13:56 3,568.10 3,568.40 3,566.90 3,566.90 3.1K
13:57 3,566.90 3,567.60 3,566.30 3,566.90 1.6K
13:58 3,566.90 3,567.70 3,566.50 3,566.80 2.5K
13:59 3,566.50 3,571.90 3,566.50 3,571.70 70.3K
14:00 3,571.60 3,574.90 3,571.60 3,573.60 5.5K
14:01 3,573.60 3,575.70 3,573.20 3,575.20 12.0K
14:02 3,573.90 3,578.10 3,573.90 3,577.20 13.2K
14:03 3,577.60 3,577.60 3,575.20 3,577.00 5.3K
14:04 3,576.20 3,577.00 3,575.10 3,576.20 4.1K
14:05 3,576.20 3,577.40 3,576.00 3,576.00 12.5K
14:06 3,577.10 3,578.70 3,575.90 3,578.00 30.9K
14:07 3,577.90 3,582.00 3,577.90 3,579.70 16.7K
14:08 3,579.70 3,579.70 3,576.00 3,577.10 4.3K
14:09 3,576.30 3,576.30 3,571.80 3,573.20 10.2K
14:10 3,573.00 3,573.80 3,571.70 3,573.00 13.0K
14:11 3,573.10 3,577.90 3,573.10 3,577.90 3.6K
14:12 3,576.30 3,579.00 3,576.30 3,579.00 9.1K
14:13 3,579.00 3,580.00 3,578.80 3,579.20 3.9K
14:14 3,579.10 3,580.40 3,578.10 3,579.10 2.3K
14:15 3,580.30 3,581.20 3,578.60 3,578.60 4.7K
14:16 3,579.60 3,580.00 3,577.50 3,579.00 8.6K
14:17 3,579.00 3,580.00 3,578.50 3,580.00 21.3K
14:18 3,580.00 3,581.40 3,579.10 3,581.40 12.1K
14:19 3,581.40 3,581.90 3,580.10 3,581.00 3.4K
14:20 3,581.50 3,582.60 3,578.40 3,581.90 18.7K
14:21 3,581.90 3,585.00 3,580.70 3,583.00 12.9K
14:22 3,584.00 3,587.50 3,584.00 3,587.20 11.8K
14:23 3,586.90 3,594.70 3,586.90 3,594.20 45.1K
14:24 3,593.90 3,593.90 3,590.00 3,590.00 5.5K
14:25 3,591.50 3,593.60 3,590.10 3,591.20 12.9K
14:26 3,591.30 3,592.90 3,591.30 3,592.00 2.8K
14:27 3,591.90 3,599.00 3,591.10 3,598.00 10.3K
14:28 3,598.80 3,598.80 3,596.10 3,597.70 6.3K
14:29 3,597.80 3,598.70 3,597.00 3,598.50 5.9K
14:30 3,598.00 3,599.00 3,596.00 3,598.20 6.2K
14:31 3,599.00 3,599.00 3,596.10 3,598.00 4.4K
14:32 3,597.10 3,598.90 3,596.70 3,598.20 3.6K
14:33 3,598.00 3,598.80 3,596.10 3,598.80 10.2K
14:34 3,597.90 3,598.70 3,597.00 3,597.50 4.5K
14:35 3,597.50 3,598.70 3,597.00 3,598.00 1.6K
14:36 3,598.00 3,598.00 3,595.90 3,595.90 4.4K
14:37 3,594.40 3,595.70 3,593.60 3,594.60 3.7K
14:38 3,594.70 3,595.90 3,593.90 3,594.90 8.5K
14:39 3,595.30 3,597.50 3,595.30 3,597.10 11.3K
14:40 3,597.00 3,597.00 3,595.00 3,595.10 2.5K
14:41 3,595.90 3,596.00 3,594.40 3,594.40 2.9K
14:42 3,594.90 3,595.60 3,593.70 3,594.40 3.3K
14:43 3,594.10 3,594.90 3,591.80 3,593.90 4.1K
14:44 3,593.30 3,593.90 3,590.50 3,590.50 3.0K
14:45 3,591.70 3,591.70 3,590.40 3,591.70 5.5K
14:46 3,591.70 3,594.70 3,591.60 3,591.60 5.9K
14:47 3,593.80 3,594.80 3,593.00 3,594.80 1.5K
14:48 3,594.80 3,594.80 3,592.60 3,593.00 3.1K
14:49 3,593.00 3,593.00 3,591.80 3,593.00 9.1K
14:50 3,592.90 3,594.00 3,590.00 3,590.80 9.6K
14:51 3,590.30 3,590.30 3,588.00 3,590.10 10.6K
14:52 3,590.10 3,594.30 3,590.10 3,593.60 2.5K
14:53 3,594.50 3,595.70 3,593.00 3,595.00 9.1K
14:54 3,595.30 3,597.00 3,595.20 3,596.50 9.1K
14:55 3,596.90 3,598.00 3,596.90 3,598.00 7.8K
14:56 3,598.00 3,598.00 3,596.50 3,597.00 2.9K
14:57 3,598.30 3,599.50 3,598.00 3,598.90 5.5K
14:58 3,599.00 3,599.00 3,597.50 3,597.50 3.5K
14:59 3,597.50 3,598.80 3,593.70 3,594.20 10.9K
15:00 3,595.40 3,605.40 3,595.40 3,605.40 22.7K
15:01 3,604.60 3,606.00 3,604.60 3,605.40 7.5K
15:02 3,603.80 3,605.80 3,603.80 3,604.50 11.3K
15:03 3,604.80 3,604.90 3,601.60 3,602.70 18.2K
15:04 3,602.80 3,603.90 3,602.40 3,603.80 8.5K
15:05 3,604.00 3,607.70 3,604.00 3,606.70 23.3K
15:06 3,606.60 3,608.50 3,604.70 3,606.10 13.8K
15:07 3,605.30 3,606.60 3,605.30 3,606.60 5.9K
15:08 3,606.90 3,609.00 3,606.00 3,608.70 15.3K
15:09 3,608.20 3,609.90 3,607.00 3,607.00 15.7K
15:10 3,607.30 3,607.30 3,604.10 3,604.60 13.1K
15:11 3,605.50 3,606.10 3,602.50 3,604.80 14.5K
15:12 3,604.60 3,607.80 3,604.60 3,607.00 20.5K
15:13 3,607.00 3,607.50 3,606.20 3,607.20 6.1K
15:14 3,603.70 3,608.00 3,603.70 3,607.80 17.7K
15:15 3,607.80 3,608.20 3,604.60 3,606.60 24.2K
15:16 3,606.50 3,606.50 3,603.40 3,605.70 11.7K
15:17 3,604.60 3,607.60 3,604.60 3,606.60 9.9K
15:18 3,607.10 3,607.10 3,605.10 3,605.30 29.8K
15:19 3,605.70 3,607.50 3,605.70 3,606.20 11.3K
15:20 3,605.80 3,607.70 3,605.00 3,605.20 25.1K
15:21 3,606.30 3,608.70 3,604.50 3,608.40 20.2K
15:22 3,608.80 3,611.40 3,608.80 3,610.70 10.4K
15:23 3,610.40 3,611.70 3,610.40 3,611.60 9.0K
15:24 3,610.50 3,611.90 3,609.40 3,610.80 14.4K
15:25 3,610.80 3,611.60 3,610.40 3,610.50 19.3K
15:26 3,611.00 3,611.80 3,609.00 3,610.90 12.8K
15:27 3,611.50 3,617.80 3,611.50 3,614.20 52.7K
15:28 3,612.30 3,617.70 3,612.00 3,613.90 14.7K
15:29 3,611.50 3,614.60 3,608.00 3,608.00 6.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음