Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,636.10 3,636.10 3,636.10 3,636.10 15.2K
09:15 3,636.10 3,649.00 3,636.10 3,641.00 28.2K
09:16 3,641.00 3,644.70 3,632.20 3,634.30 30.3K
09:17 3,634.90 3,635.50 3,630.30 3,633.70 14.6K
09:18 3,634.00 3,635.00 3,632.40 3,633.10 5.8K
09:19 3,631.90 3,632.20 3,625.80 3,625.80 13.5K
09:20 3,625.10 3,626.90 3,622.60 3,624.90 13.5K
09:21 3,626.90 3,626.90 3,623.30 3,625.50 8.7K
09:22 3,626.90 3,630.80 3,626.20 3,630.60 2.9K
09:23 3,630.80 3,631.70 3,630.40 3,631.20 5.5K
09:24 3,631.00 3,631.00 3,629.40 3,629.40 4.0K
09:25 3,630.80 3,633.00 3,630.00 3,633.00 5.8K
09:26 3,632.90 3,634.00 3,631.00 3,634.00 4.8K
09:27 3,634.50 3,635.50 3,633.90 3,635.50 4.8K
09:28 3,634.10 3,638.00 3,634.00 3,638.00 7.5K
09:29 3,639.20 3,640.60 3,638.30 3,639.80 8.4K
09:30 3,639.00 3,640.50 3,638.00 3,638.60 4.9K
09:31 3,639.40 3,639.40 3,633.60 3,635.30 4.6K
09:32 3,635.50 3,635.50 3,633.40 3,634.60 1.6K
09:33 3,634.60 3,637.00 3,633.70 3,636.80 4.2K
09:34 3,634.80 3,636.60 3,634.60 3,636.60 1.7K
09:35 3,636.90 3,640.00 3,636.20 3,639.70 9.0K
09:36 3,640.00 3,640.00 3,637.30 3,638.80 1.3K
09:37 3,638.00 3,639.00 3,636.10 3,637.50 1.8K
09:38 3,636.10 3,637.30 3,634.60 3,636.00 1.6K
09:39 3,635.10 3,636.20 3,634.70 3,636.00 1.0K
09:40 3,634.60 3,635.90 3,634.00 3,634.00 2.2K
09:41 3,634.20 3,635.80 3,633.60 3,633.60 1.5K
09:42 3,635.00 3,635.00 3,633.20 3,634.40 1.2K
09:43 3,637.00 3,637.00 3,633.30 3,633.30 7.1K
09:44 3,634.60 3,634.70 3,632.60 3,632.80 1.7K
09:45 3,632.30 3,633.10 3,630.00 3,630.70 4.0K
09:46 3,630.40 3,631.70 3,628.60 3,631.70 2.6K
09:47 3,629.50 3,631.10 3,629.50 3,631.10 1.7K
09:48 3,631.70 3,632.70 3,630.10 3,631.60 5.2K
09:49 3,632.00 3,632.30 3,630.00 3,630.80 0.9K
09:50 3,630.00 3,630.80 3,629.10 3,629.90 1.4K
09:51 3,628.50 3,630.20 3,628.00 3,628.60 4.2K
09:52 3,630.10 3,633.90 3,630.10 3,633.50 4.7K
09:53 3,631.30 3,632.80 3,630.00 3,630.00 104.7K
09:54 3,630.40 3,630.60 3,630.00 3,630.60 2.2K
09:55 3,630.60 3,630.60 3,630.00 3,630.30 2.5K
09:56 3,629.10 3,630.70 3,629.10 3,630.60 9.1K
09:57 3,630.00 3,631.00 3,630.00 3,630.90 5.4K
09:58 3,630.00 3,630.60 3,630.00 3,630.00 5.5K
09:59 3,630.00 3,631.20 3,629.00 3,630.50 4.1K
10:00 3,630.50 3,630.50 3,628.50 3,629.30 6.2K
10:01 3,629.30 3,629.30 3,628.50 3,629.30 2.4K
10:02 3,629.30 3,629.30 3,628.30 3,629.20 2.9K
10:03 3,629.30 3,632.00 3,629.30 3,631.50 38.7K
10:04 3,632.00 3,632.50 3,631.00 3,631.00 4.9K
10:05 3,631.70 3,632.50 3,631.20 3,631.20 1.0K
10:06 3,631.90 3,632.90 3,631.90 3,632.90 2.7K
10:07 3,634.70 3,635.70 3,634.20 3,635.00 4.7K
10:08 3,635.90 3,636.00 3,634.10 3,635.60 1.6K
10:09 3,635.70 3,636.00 3,634.00 3,634.00 3.5K
10:10 3,631.90 3,632.80 3,628.80 3,630.00 7.7K
10:11 3,630.30 3,630.30 3,630.00 3,630.10 1.0K
10:12 3,630.30 3,631.00 3,630.20 3,631.00 0.5K
10:13 3,631.00 3,631.40 3,630.10 3,630.60 1.3K
10:14 3,631.80 3,632.10 3,630.70 3,632.10 1.7K
10:15 3,632.00 3,632.60 3,631.00 3,631.90 1.5K
10:16 3,632.60 3,633.50 3,631.40 3,632.40 2.3K
10:17 3,631.30 3,632.40 3,630.00 3,630.90 1.7K
10:18 3,631.70 3,634.50 3,631.70 3,634.50 1.7K
10:19 3,634.50 3,634.50 3,633.00 3,634.00 0.8K
10:20 3,633.70 3,635.00 3,633.70 3,635.00 1.0K
10:21 3,635.00 3,635.70 3,635.00 3,635.70 2.0K
10:22 3,635.60 3,635.70 3,635.00 3,635.70 1.1K
10:23 3,635.00 3,639.00 3,635.00 3,638.70 5.9K
10:24 3,637.20 3,638.70 3,637.20 3,637.90 2.0K
10:25 3,638.20 3,638.20 3,635.60 3,637.10 2.4K
10:26 3,637.10 3,637.50 3,637.10 3,637.50 1.4K
10:27 3,637.50 3,637.90 3,636.40 3,637.70 2.4K
10:28 3,637.00 3,637.70 3,636.00 3,637.40 1.0K
10:29 3,637.60 3,640.00 3,637.00 3,640.00 2.2K
10:30 3,640.00 3,641.90 3,637.60 3,638.40 6.3K
10:31 3,638.30 3,638.40 3,636.10 3,636.10 2.1K
10:32 3,636.00 3,637.90 3,636.00 3,637.60 1.5K
10:33 3,637.50 3,637.70 3,636.10 3,637.40 1.5K
10:34 3,637.80 3,638.00 3,636.20 3,638.00 0.8K
10:35 3,638.10 3,638.30 3,637.00 3,638.30 1.1K
10:36 3,638.60 3,638.90 3,638.10 3,638.70 1.3K
10:37 3,638.90 3,639.00 3,638.10 3,639.00 2.3K
10:38 3,639.00 3,639.00 3,637.90 3,638.60 1.4K
10:39 3,637.90 3,642.40 3,637.90 3,642.40 3.8K
10:40 3,643.50 3,643.60 3,640.60 3,642.80 4.3K
10:41 3,640.80 3,643.80 3,640.80 3,641.80 2.7K
10:42 3,643.60 3,644.70 3,642.60 3,644.40 3.5K
10:43 3,644.40 3,644.80 3,641.00 3,642.10 3.0K
10:44 3,642.30 3,643.80 3,641.80 3,643.70 2.6K
10:45 3,643.00 3,643.10 3,640.00 3,641.60 8.7K
10:46 3,641.60 3,641.90 3,640.40 3,641.30 0.7K
10:47 3,641.40 3,641.40 3,638.70 3,640.10 1.1K
10:48 3,639.80 3,640.90 3,639.80 3,640.90 1.2K
10:49 3,641.00 3,641.00 3,637.70 3,638.70 65.3K
10:50 3,638.90 3,640.50 3,637.60 3,640.00 3.4K
10:51 3,640.00 3,640.50 3,638.40 3,639.10 1.6K
10:52 3,638.10 3,639.40 3,638.10 3,639.30 1.0K
10:53 3,639.40 3,639.40 3,638.20 3,638.80 0.8K
10:54 3,638.80 3,639.30 3,638.30 3,639.20 1.9K
10:55 3,639.20 3,639.50 3,639.10 3,639.40 2.0K
10:56 3,639.40 3,639.40 3,638.20 3,638.20 0.5K
10:57 3,638.80 3,638.90 3,636.00 3,636.00 11.3K
10:58 3,635.00 3,635.30 3,634.20 3,635.30 1.2K
10:59 3,635.30 3,635.30 3,633.90 3,634.70 0.8K
11:00 3,634.90 3,635.00 3,634.90 3,635.00 1.0K
11:01 3,635.50 3,636.20 3,634.10 3,634.10 4.1K
11:02 3,634.00 3,635.00 3,633.70 3,634.10 0.9K
11:03 3,634.10 3,635.00 3,633.90 3,635.00 1.7K
11:04 3,634.90 3,635.00 3,634.00 3,634.90 1.0K
11:05 3,634.00 3,635.00 3,634.00 3,635.00 0.4K
11:06 3,635.00 3,635.00 3,634.10 3,635.00 0.8K
11:07 3,634.90 3,634.90 3,634.00 3,634.60 0.6K
11:08 3,634.90 3,635.00 3,634.00 3,634.90 0.5K
11:09 3,634.90 3,634.90 3,633.20 3,633.20 2.1K
11:10 3,632.50 3,633.10 3,632.00 3,632.40 1.1K
11:11 3,631.70 3,633.50 3,631.70 3,633.50 3.2K
11:12 3,633.80 3,633.80 3,633.00 3,633.00 2.0K
11:13 3,633.10 3,633.20 3,631.60 3,633.20 3.5K
11:14 3,633.00 3,633.30 3,631.00 3,631.40 3.6K
11:15 3,631.30 3,631.40 3,630.00 3,630.10 2.6K
11:16 3,630.80 3,630.90 3,630.00 3,630.20 5.4K
11:17 3,630.20 3,630.60 3,630.00 3,630.60 1.2K
11:18 3,630.60 3,630.90 3,630.10 3,630.90 1.1K
11:19 3,630.10 3,630.90 3,630.10 3,630.90 0.5K
11:20 3,630.40 3,633.00 3,630.40 3,632.50 4.4K
11:21 3,632.20 3,632.20 3,630.50 3,631.50 1.7K
11:22 3,631.50 3,632.10 3,630.80 3,632.10 1.5K
11:23 3,632.30 3,632.30 3,631.00 3,631.40 0.7K
11:24 3,631.30 3,633.50 3,631.10 3,633.30 4.1K
11:25 3,633.30 3,633.30 3,630.30 3,632.20 5.8K
11:26 3,632.10 3,632.20 3,630.60 3,631.00 1.6K
11:27 3,631.00 3,631.00 3,630.60 3,630.70 3.8K
11:28 3,631.00 3,631.30 3,630.00 3,631.00 8.3K
11:29 3,630.90 3,631.00 3,630.00 3,631.00 20.3K
11:30 3,630.90 3,630.90 3,630.30 3,630.40 2.6K
11:31 3,630.40 3,630.40 3,630.00 3,630.20 4.1K
11:32 3,630.20 3,630.20 3,630.00 3,630.00 1.8K
11:33 3,630.60 3,631.10 3,630.10 3,631.00 22.5K
11:34 3,630.20 3,631.90 3,630.20 3,630.50 11.4K
11:35 3,630.90 3,630.90 3,630.50 3,630.90 6.4K
11:36 3,630.90 3,631.00 3,630.30 3,631.00 0.2K
11:37 3,631.00 3,632.40 3,630.70 3,630.90 7.8K
11:38 3,630.80 3,631.10 3,630.10 3,631.10 0.3K
11:39 3,631.10 3,632.60 3,630.80 3,632.60 4.0K
11:40 3,632.60 3,632.90 3,632.00 3,632.90 0.4K
11:41 3,632.80 3,632.80 3,630.30 3,631.70 15.0K
11:42 3,631.60 3,631.70 3,630.90 3,631.40 1.2K
11:43 3,631.40 3,631.40 3,630.00 3,631.40 0.2K
11:44 3,630.40 3,631.40 3,630.10 3,630.40 0.3K
11:45 3,630.00 3,630.80 3,630.00 3,630.80 7.7K
11:46 3,630.50 3,630.50 3,628.40 3,628.60 207.7K
11:47 3,628.70 3,629.50 3,628.50 3,629.50 4.0K
11:48 3,629.50 3,629.50 3,629.10 3,629.10 1.0K
11:49 3,629.10 3,629.40 3,628.30 3,629.30 1.6K
11:50 3,629.50 3,630.30 3,629.00 3,629.80 2.5K
11:51 3,629.70 3,630.00 3,628.50 3,628.50 0.7K
11:52 3,630.00 3,630.00 3,628.40 3,629.00 0.4K
11:53 3,628.80 3,629.20 3,628.20 3,629.20 1.7K
11:54 3,629.20 3,629.50 3,628.50 3,628.50 1.0K
11:55 3,628.20 3,628.20 3,626.30 3,627.20 3.5K
11:56 3,627.30 3,628.00 3,626.30 3,628.00 1.2K
11:57 3,627.50 3,627.60 3,626.60 3,627.40 0.5K
11:58 3,627.40 3,627.40 3,625.20 3,626.50 3.6K
11:59 3,626.50 3,626.70 3,625.20 3,626.10 1.6K
12:00 3,626.20 3,626.60 3,625.10 3,626.50 1.1K
12:01 3,626.40 3,627.10 3,625.20 3,627.10 1.9K
12:02 3,626.90 3,628.10 3,622.10 3,623.60 17.0K
12:03 3,622.70 3,626.50 3,622.70 3,626.50 12.1K
12:04 3,626.50 3,627.50 3,626.50 3,626.60 0.7K
12:05 3,626.70 3,627.40 3,625.90 3,627.00 1.3K
12:06 3,627.20 3,627.20 3,626.00 3,626.90 1.1K
12:07 3,626.20 3,626.80 3,625.30 3,626.70 0.7K
12:08 3,626.60 3,626.90 3,626.00 3,626.90 2.8K
12:09 3,626.90 3,626.90 3,622.80 3,623.60 2.9K
12:10 3,622.40 3,624.10 3,622.40 3,623.80 1.3K
12:11 3,623.10 3,623.80 3,623.10 3,623.30 0.8K
12:12 3,622.10 3,623.60 3,621.90 3,623.60 3.9K
12:13 3,623.60 3,623.80 3,622.00 3,622.70 2.3K
12:14 3,622.70 3,623.50 3,619.40 3,619.40 6.7K
12:15 3,620.70 3,620.80 3,619.00 3,620.80 1.7K
12:16 3,620.90 3,620.90 3,619.70 3,620.90 1.1K
12:17 3,620.70 3,620.90 3,618.60 3,618.60 2.0K
12:18 3,617.10 3,618.00 3,617.00 3,618.00 8.7K
12:19 3,618.00 3,618.30 3,613.50 3,615.00 8.2K
12:20 3,615.00 3,615.00 3,612.70 3,614.00 2.0K
12:21 3,614.30 3,614.30 3,611.60 3,612.60 3.5K
12:22 3,613.40 3,614.70 3,612.00 3,614.20 2.2K
12:23 3,614.60 3,615.00 3,613.30 3,613.90 1.4K
12:24 3,615.00 3,615.50 3,614.70 3,615.50 1.4K
12:25 3,615.50 3,615.50 3,614.00 3,614.90 2.2K
12:26 3,614.00 3,615.00 3,613.70 3,614.70 1.1K
12:27 3,614.70 3,615.00 3,614.00 3,614.80 0.7K
12:28 3,613.80 3,614.90 3,613.30 3,614.90 7.2K
12:29 3,614.90 3,617.30 3,614.80 3,616.40 7.6K
12:30 3,616.40 3,616.40 3,614.70 3,615.20 1.3K
12:31 3,615.20 3,615.20 3,611.60 3,611.60 5.3K
12:32 3,611.70 3,612.20 3,610.40 3,612.20 2.6K
12:33 3,612.40 3,612.90 3,612.20 3,612.30 1.1K
12:34 3,612.30 3,613.30 3,611.30 3,611.80 1.2K
12:35 3,611.10 3,612.00 3,610.50 3,611.80 1.9K
12:36 3,611.40 3,615.80 3,611.40 3,615.80 10.2K
12:37 3,614.80 3,614.80 3,607.90 3,608.10 6.1K
12:38 3,607.00 3,608.10 3,606.30 3,606.30 4.3K
12:39 3,607.80 3,608.10 3,606.50 3,607.90 3.4K
12:40 3,607.90 3,607.90 3,605.80 3,605.90 3.9K
12:41 3,605.80 3,606.00 3,605.20 3,605.50 3.6K
12:42 3,605.60 3,605.90 3,605.10 3,605.50 1.4K
12:43 3,605.70 3,605.70 3,603.60 3,603.60 1.5K
12:44 3,603.70 3,610.90 3,603.70 3,610.90 4.7K
12:45 3,611.40 3,615.00 3,611.40 3,613.20 5.6K
12:46 3,612.20 3,613.20 3,607.00 3,608.90 5.6K
12:47 3,608.80 3,611.00 3,607.40 3,609.80 6.1K
12:48 3,610.00 3,612.50 3,609.40 3,612.00 2.4K
12:49 3,612.00 3,612.90 3,611.00 3,612.90 2.9K
12:50 3,612.90 3,614.60 3,611.00 3,614.60 3.7K
12:51 3,614.40 3,614.40 3,611.30 3,612.90 5.0K
12:52 3,613.50 3,613.60 3,612.20 3,613.60 0.8K
12:53 3,613.60 3,614.00 3,611.40 3,614.00 2.5K
12:54 3,614.70 3,614.70 3,613.40 3,613.90 1.0K
12:55 3,614.70 3,614.70 3,614.00 3,614.00 1.1K
12:56 3,615.00 3,615.00 3,614.30 3,615.00 1.9K
12:57 3,615.00 3,615.00 3,614.30 3,615.00 1.9K
12:58 3,615.00 3,617.00 3,614.50 3,617.00 4.0K
12:59 3,616.80 3,618.20 3,614.80 3,617.90 6.4K
13:00 3,617.80 3,617.80 3,615.50 3,616.40 3.4K
13:01 3,616.40 3,616.40 3,613.60 3,614.60 1.2K
13:02 3,614.50 3,617.00 3,614.50 3,616.70 3.4K
13:03 3,616.70 3,616.80 3,613.20 3,615.60 1.3K
13:04 3,615.00 3,615.20 3,613.50 3,614.50 1.0K
13:05 3,613.40 3,617.00 3,613.40 3,617.00 6.9K
13:06 3,617.00 3,618.90 3,616.10 3,618.90 4.0K
13:07 3,618.90 3,619.00 3,617.10 3,619.00 3.2K
13:08 3,619.00 3,620.30 3,617.00 3,620.00 4.6K
13:09 3,620.00 3,621.40 3,619.00 3,620.10 3.2K
13:10 3,620.20 3,620.20 3,618.00 3,618.90 3.5K
13:11 3,619.00 3,621.30 3,618.50 3,621.00 4.1K
13:12 3,619.40 3,622.50 3,619.40 3,622.50 102.4K
13:13 3,623.30 3,624.50 3,622.00 3,622.00 2.7K
13:14 3,622.00 3,623.90 3,622.00 3,622.00 2.0K
13:15 3,622.10 3,622.10 3,620.40 3,621.00 2.1K
13:16 3,621.60 3,624.20 3,621.60 3,623.70 3.5K
13:17 3,622.30 3,624.10 3,622.30 3,623.20 1.5K
13:18 3,624.00 3,627.40 3,623.20 3,627.40 6.8K
13:19 3,627.40 3,628.90 3,625.00 3,625.00 3.0K
13:20 3,625.40 3,625.40 3,621.90 3,622.10 6.5K
13:21 3,622.10 3,622.10 3,620.40 3,620.70 2.3K
13:22 3,620.70 3,627.90 3,620.70 3,627.00 113.0K
13:23 3,627.00 3,627.00 3,625.00 3,626.70 6.0K
13:24 3,626.10 3,626.70 3,626.10 3,626.50 4.0K
13:25 3,626.50 3,628.00 3,625.30 3,626.80 8.2K
13:26 3,628.90 3,628.90 3,626.80 3,628.90 3.3K
13:27 3,627.80 3,629.60 3,627.80 3,628.20 2.2K
13:28 3,628.00 3,629.00 3,627.60 3,627.90 1.2K
13:29 3,627.90 3,628.60 3,626.20 3,626.60 2.0K
13:30 3,626.50 3,627.50 3,626.20 3,626.20 1.4K
13:31 3,627.20 3,627.20 3,625.00 3,625.90 2.2K
13:32 3,624.90 3,625.40 3,623.10 3,624.70 1.8K
13:33 3,624.80 3,626.60 3,623.50 3,624.30 8.2K
13:34 3,625.00 3,625.00 3,622.00 3,622.10 6.1K
13:35 3,623.20 3,625.90 3,621.30 3,621.70 25.1K
13:36 3,621.70 3,624.60 3,621.70 3,624.50 7.1K
13:37 3,623.90 3,624.90 3,620.80 3,624.90 3.4K
13:38 3,623.70 3,625.10 3,623.60 3,623.70 1.2K
13:39 3,623.70 3,624.90 3,621.00 3,621.00 1.9K
13:40 3,620.60 3,620.60 3,617.30 3,617.30 4.9K
13:41 3,615.80 3,619.10 3,615.80 3,619.10 4.5K
13:42 3,619.20 3,620.00 3,618.40 3,620.00 2.7K
13:43 3,620.00 3,620.00 3,618.10 3,618.80 3.8K
13:44 3,618.80 3,620.00 3,618.70 3,618.70 2.4K
13:45 3,618.70 3,620.00 3,618.50 3,620.00 2.7K
13:46 3,620.00 3,622.00 3,619.20 3,620.50 24.6K
13:47 3,621.70 3,621.70 3,620.00 3,621.30 2.0K
13:48 3,622.50 3,623.90 3,622.50 3,622.90 2.4K
13:49 3,621.80 3,624.40 3,621.10 3,624.40 3.4K
13:50 3,624.40 3,624.70 3,621.00 3,621.00 2.3K
13:51 3,621.00 3,622.10 3,619.00 3,619.00 4.4K
13:52 3,619.40 3,620.20 3,618.60 3,618.60 3.5K
13:53 3,618.30 3,620.00 3,618.30 3,619.90 1.8K
13:54 3,619.90 3,620.00 3,617.90 3,620.00 2.0K
13:55 3,620.00 3,620.20 3,618.80 3,619.90 3.6K
13:56 3,619.60 3,620.70 3,619.50 3,620.70 1.8K
13:57 3,620.10 3,621.00 3,619.10 3,619.10 2.7K
13:58 3,619.10 3,620.50 3,618.90 3,620.00 1.6K
13:59 3,620.70 3,621.00 3,619.70 3,619.70 1.5K
14:00 3,620.80 3,620.80 3,618.30 3,618.50 2.1K
14:01 3,619.60 3,619.70 3,617.70 3,617.70 2.1K
14:02 3,619.40 3,619.50 3,616.10 3,617.30 3.9K
14:03 3,616.10 3,616.10 3,610.80 3,611.90 4.5K
14:04 3,610.50 3,614.00 3,610.50 3,614.00 2.8K
14:05 3,613.70 3,613.90 3,611.50 3,612.40 4.2K
14:06 3,613.10 3,616.80 3,613.10 3,615.30 11.6K
14:07 3,615.50 3,617.30 3,615.00 3,617.30 2.7K
14:08 3,617.20 3,617.20 3,613.70 3,615.10 3.0K
14:09 3,615.20 3,615.20 3,613.00 3,613.30 6.3K
14:10 3,614.40 3,616.50 3,614.40 3,615.70 6.9K
14:11 3,615.00 3,615.90 3,614.80 3,615.20 9.2K
14:12 3,613.90 3,615.20 3,613.90 3,614.40 3.0K
14:13 3,615.00 3,615.00 3,612.30 3,612.70 1.6K
14:14 3,613.40 3,613.70 3,612.10 3,612.60 1.6K
14:15 3,612.60 3,612.80 3,612.00 3,612.70 1.6K
14:16 3,612.70 3,613.10 3,611.50 3,613.00 6.1K
14:17 3,613.00 3,613.00 3,611.10 3,611.80 1.6K
14:18 3,611.80 3,612.60 3,611.00 3,611.10 4.2K
14:19 3,611.10 3,611.60 3,610.10 3,611.60 2.4K
14:20 3,611.60 3,612.00 3,610.80 3,610.80 2.8K
14:21 3,612.00 3,612.00 3,610.80 3,610.80 1.4K
14:22 3,610.80 3,615.60 3,610.80 3,615.60 10.8K
14:23 3,614.50 3,615.50 3,612.90 3,613.00 5.4K
14:24 3,612.90 3,612.90 3,610.80 3,610.90 7.4K
14:25 3,612.40 3,612.90 3,610.70 3,610.80 8.9K
14:26 3,611.00 3,615.00 3,611.00 3,614.70 5.8K
14:27 3,614.60 3,614.60 3,612.70 3,613.60 4.5K
14:28 3,614.10 3,616.30 3,613.00 3,613.00 4.0K
14:29 3,614.40 3,615.30 3,611.60 3,615.30 3.6K
14:30 3,614.80 3,616.10 3,613.60 3,615.10 2.3K
14:31 3,613.80 3,618.00 3,613.70 3,617.60 3.7K
14:32 3,617.90 3,617.90 3,615.00 3,616.90 1.6K
14:33 3,616.90 3,617.60 3,615.80 3,616.90 1.8K
14:34 3,616.50 3,616.50 3,613.00 3,613.80 8.5K
14:35 3,613.80 3,613.80 3,611.70 3,611.70 7.6K
14:36 3,612.40 3,616.80 3,612.40 3,615.80 5.1K
14:37 3,614.70 3,616.50 3,613.10 3,614.30 3.3K
14:38 3,613.20 3,615.10 3,613.20 3,615.10 2.7K
14:39 3,615.00 3,616.00 3,615.00 3,615.70 3.4K
14:40 3,615.60 3,615.70 3,613.90 3,615.70 4.6K
14:41 3,613.90 3,617.90 3,613.90 3,617.70 17.3K
14:42 3,617.90 3,618.50 3,615.70 3,615.70 5.8K
14:43 3,615.20 3,616.80 3,614.50 3,616.70 3.4K
14:44 3,616.70 3,617.80 3,616.20 3,616.90 5.7K
14:45 3,616.90 3,621.40 3,616.90 3,621.20 10.1K
14:46 3,621.30 3,622.60 3,619.00 3,619.40 8.1K
14:47 3,620.70 3,623.70 3,620.70 3,623.70 3.0K
14:48 3,623.70 3,625.20 3,623.70 3,625.00 13.3K
14:49 3,624.40 3,626.00 3,623.40 3,626.00 17.4K
14:50 3,626.40 3,626.40 3,623.50 3,624.90 6.4K
14:51 3,624.40 3,624.90 3,623.20 3,624.90 3.7K
14:52 3,624.90 3,628.60 3,624.80 3,628.60 4.5K
14:53 3,628.50 3,629.90 3,627.80 3,628.60 4.3K
14:54 3,628.20 3,629.40 3,627.90 3,629.00 2.5K
14:55 3,629.00 3,629.00 3,628.20 3,629.00 3.9K
14:56 3,629.20 3,629.30 3,628.90 3,629.30 4.0K
14:57 3,629.00 3,629.20 3,628.60 3,629.20 5.4K
14:58 3,629.30 3,629.30 3,628.40 3,629.00 5.7K
14:59 3,627.90 3,628.20 3,626.30 3,627.30 5.3K
15:00 3,627.30 3,629.80 3,627.30 3,628.90 17.5K
15:01 3,629.80 3,635.00 3,629.80 3,634.90 20.6K
15:02 3,635.40 3,637.40 3,635.40 3,637.00 13.5K
15:03 3,636.80 3,637.70 3,635.40 3,636.70 15.8K
15:04 3,637.10 3,638.50 3,637.10 3,638.50 15.6K
15:05 3,638.80 3,640.00 3,638.70 3,640.00 13.8K
15:06 3,639.90 3,640.00 3,637.60 3,639.00 13.3K
15:07 3,638.80 3,640.40 3,636.70 3,638.10 24.0K
15:08 3,638.60 3,642.00 3,638.60 3,641.00 18.0K
15:09 3,641.60 3,645.10 3,641.00 3,644.90 21.7K
15:10 3,644.00 3,648.10 3,644.00 3,648.00 25.0K
15:11 3,647.90 3,649.50 3,647.00 3,648.80 25.0K
15:12 3,648.80 3,649.60 3,646.90 3,647.90 13.5K
15:13 3,648.00 3,649.00 3,646.60 3,649.00 24.3K
15:14 3,648.70 3,649.50 3,646.10 3,649.00 18.8K
15:15 3,648.70 3,648.80 3,646.40 3,647.60 17.3K
15:16 3,647.60 3,648.20 3,646.80 3,647.20 17.9K
15:17 3,647.10 3,647.50 3,644.40 3,644.40 15.9K
15:18 3,643.10 3,643.10 3,640.70 3,642.10 14.9K
15:19 3,641.70 3,643.10 3,641.70 3,643.10 12.6K
15:20 3,643.00 3,643.40 3,640.80 3,643.20 16.0K
15:21 3,643.40 3,643.40 3,638.20 3,638.20 14.7K
15:22 3,640.00 3,643.30 3,639.30 3,643.30 14.2K
15:23 3,643.30 3,643.90 3,641.50 3,641.90 10.8K
15:24 3,641.90 3,643.40 3,641.60 3,643.40 13.0K
15:25 3,643.40 3,643.40 3,641.40 3,642.00 12.1K
15:26 3,643.00 3,644.70 3,642.20 3,644.30 13.3K
15:27 3,644.00 3,645.30 3,639.90 3,639.90 15.7K
15:28 3,641.10 3,644.40 3,637.30 3,642.30 4.3K
15:29 3,635.80 3,642.20 3,635.80 3,642.20 2.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음