Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,610.00 3,610.00 3,610.00 3,610.00 13.1K
09:15 3,607.20 3,631.50 3,607.20 3,631.50 53.8K
09:16 3,630.50 3,642.10 3,630.50 3,640.20 61.1K
09:17 3,641.60 3,652.40 3,641.60 3,651.40 48.8K
09:18 3,650.70 3,653.00 3,649.10 3,653.00 33.1K
09:19 3,651.60 3,660.10 3,651.30 3,660.10 43.2K
09:20 3,661.20 3,669.30 3,661.20 3,668.50 60.3K
09:21 3,667.80 3,678.90 3,667.80 3,678.90 48.4K
09:22 3,678.90 3,678.90 3,664.50 3,665.00 37.2K
09:23 3,662.80 3,664.30 3,651.10 3,653.20 23.7K
09:24 3,653.10 3,654.40 3,643.10 3,648.80 25.3K
09:25 3,648.80 3,652.00 3,646.00 3,646.90 23.2K
09:26 3,644.20 3,651.30 3,641.20 3,651.30 18.0K
09:27 3,652.00 3,652.20 3,646.00 3,648.90 8.4K
09:28 3,648.10 3,648.10 3,641.30 3,641.30 9.0K
09:29 3,642.30 3,644.90 3,635.90 3,638.40 17.5K
09:30 3,636.60 3,638.00 3,632.90 3,638.00 16.9K
09:31 3,637.00 3,640.20 3,637.00 3,640.20 5.7K
09:32 3,640.00 3,640.80 3,637.10 3,640.00 6.1K
09:33 3,639.00 3,641.10 3,637.40 3,640.10 5.5K
09:34 3,639.40 3,639.70 3,632.00 3,632.50 13.0K
09:35 3,634.00 3,634.90 3,631.20 3,634.20 5.6K
09:36 3,633.20 3,633.20 3,627.20 3,628.50 9.4K
09:37 3,627.40 3,627.40 3,623.50 3,625.00 14.8K
09:38 3,625.00 3,625.00 3,618.40 3,619.00 18.8K
09:39 3,619.00 3,626.40 3,619.00 3,626.40 9.4K
09:40 3,626.40 3,626.80 3,622.20 3,626.80 40.9K
09:41 3,626.00 3,626.80 3,620.10 3,622.00 14.5K
09:42 3,622.00 3,623.90 3,621.00 3,623.60 4.1K
09:43 3,622.10 3,624.00 3,622.10 3,624.00 3.9K
09:44 3,623.00 3,626.30 3,622.30 3,624.00 5.7K
09:45 3,623.30 3,624.00 3,620.10 3,620.30 7.1K
09:46 3,620.30 3,622.30 3,620.30 3,622.00 3.7K
09:47 3,624.20 3,625.00 3,623.10 3,623.80 3.6K
09:48 3,624.00 3,628.00 3,621.70 3,621.70 12.6K
09:49 3,622.40 3,622.40 3,616.50 3,618.20 7.6K
09:50 3,616.50 3,618.20 3,616.00 3,616.00 5.0K
09:51 3,616.00 3,616.00 3,613.20 3,613.90 21.2K
09:52 3,614.00 3,619.70 3,613.80 3,619.70 26.4K
09:53 3,619.60 3,619.90 3,615.20 3,616.70 36.7K
09:54 3,616.70 3,620.00 3,616.50 3,616.90 6.0K
09:55 3,616.50 3,616.50 3,613.00 3,613.00 26.5K
09:56 3,614.00 3,617.00 3,613.60 3,615.50 17.3K
09:57 3,615.60 3,622.00 3,614.20 3,622.00 11.3K
09:58 3,622.30 3,625.00 3,616.60 3,619.00 39.3K
09:59 3,618.20 3,621.10 3,618.00 3,619.20 3.8K
10:00 3,619.60 3,621.80 3,619.30 3,621.40 8.7K
10:01 3,620.00 3,625.90 3,619.90 3,625.00 7.4K
10:02 3,625.00 3,625.40 3,624.00 3,625.00 3.5K
10:03 3,625.00 3,627.50 3,624.50 3,625.40 3.8K
10:04 3,623.50 3,630.00 3,623.50 3,630.00 7.0K
10:05 3,630.00 3,630.60 3,627.20 3,627.70 9.3K
10:06 3,627.50 3,627.50 3,623.50 3,623.50 6.6K
10:07 3,625.00 3,627.00 3,624.00 3,626.10 3.3K
10:08 3,626.00 3,626.40 3,624.80 3,626.40 2.2K
10:09 3,626.00 3,627.30 3,624.50 3,625.00 8.5K
10:10 3,625.90 3,626.40 3,618.90 3,618.90 7.7K
10:11 3,618.40 3,620.10 3,617.70 3,617.80 3.7K
10:12 3,618.50 3,619.00 3,615.10 3,616.90 6.3K
10:13 3,618.40 3,621.80 3,617.00 3,618.90 3.0K
10:14 3,617.50 3,619.30 3,617.30 3,618.70 2.9K
10:15 3,618.70 3,621.30 3,616.70 3,619.00 7.4K
10:16 3,619.00 3,620.90 3,618.10 3,618.10 2.7K
10:17 3,618.00 3,619.40 3,617.60 3,618.40 4.1K
10:18 3,618.60 3,618.60 3,615.80 3,616.00 22.9K
10:19 3,615.50 3,616.30 3,612.60 3,616.10 6.1K
10:20 3,617.00 3,617.00 3,614.90 3,615.20 5.5K
10:21 3,615.20 3,616.90 3,614.90 3,616.40 4.3K
10:22 3,615.60 3,616.20 3,614.30 3,615.60 3.7K
10:23 3,614.50 3,615.60 3,614.20 3,614.20 19.7K
10:24 3,614.20 3,615.90 3,614.10 3,615.50 2.0K
10:25 3,615.50 3,616.00 3,614.40 3,615.30 3.6K
10:26 3,615.30 3,619.60 3,615.00 3,618.10 2.5K
10:27 3,618.10 3,621.60 3,618.00 3,619.00 2.2K
10:28 3,620.70 3,623.30 3,619.20 3,622.30 11.8K
10:29 3,622.30 3,623.30 3,622.00 3,622.00 1.5K
10:30 3,622.00 3,625.00 3,622.00 3,624.00 2.6K
10:31 3,623.90 3,625.00 3,621.00 3,621.80 2.4K
10:32 3,621.90 3,623.30 3,621.00 3,621.00 5.1K
10:33 3,621.00 3,623.70 3,620.20 3,622.60 3.7K
10:34 3,624.90 3,625.00 3,623.60 3,623.60 10.4K
10:35 3,623.30 3,625.50 3,623.10 3,624.20 3.4K
10:36 3,624.00 3,625.50 3,624.00 3,625.00 1.6K
10:37 3,624.30 3,625.00 3,624.00 3,624.30 1.5K
10:38 3,625.20 3,627.00 3,625.20 3,626.40 4.6K
10:39 3,626.50 3,627.00 3,626.10 3,627.00 1.6K
10:40 3,626.50 3,627.20 3,626.00 3,627.20 1.5K
10:41 3,627.90 3,628.00 3,624.50 3,624.50 5.0K
10:42 3,624.00 3,624.50 3,621.30 3,621.30 2.4K
10:43 3,621.00 3,622.40 3,620.60 3,621.70 1.5K
10:44 3,622.40 3,622.60 3,621.70 3,622.00 1.7K
10:45 3,622.90 3,622.90 3,621.10 3,621.10 1.7K
10:46 3,621.10 3,621.10 3,616.10 3,617.40 5.0K
10:47 3,617.50 3,618.30 3,616.50 3,617.90 1.1K
10:48 3,618.30 3,618.50 3,617.00 3,618.00 1.7K
10:49 3,618.50 3,618.50 3,616.20 3,616.20 2.7K
10:50 3,617.20 3,617.20 3,612.40 3,612.90 6.0K
10:51 3,612.50 3,613.10 3,611.30 3,611.30 2.8K
10:52 3,611.30 3,613.50 3,611.00 3,611.00 4.5K
10:53 3,611.00 3,613.10 3,611.00 3,613.00 2.9K
10:54 3,614.60 3,614.60 3,611.90 3,612.00 5.2K
10:55 3,612.10 3,613.80 3,612.10 3,613.10 3.1K
10:56 3,613.10 3,614.80 3,612.90 3,614.60 4.0K
10:57 3,614.50 3,614.80 3,614.00 3,614.50 1.5K
10:58 3,614.50 3,615.00 3,613.30 3,614.80 3.4K
10:59 3,615.50 3,618.80 3,614.50 3,617.90 2.2K
11:00 3,618.20 3,619.10 3,615.00 3,618.80 2.8K
11:01 3,617.70 3,618.40 3,615.10 3,615.10 1.7K
11:02 3,614.50 3,614.50 3,613.20 3,613.30 1.6K
11:03 3,613.40 3,615.00 3,612.00 3,615.00 4.3K
11:04 3,614.10 3,614.10 3,611.10 3,611.10 4.1K
11:05 3,611.00 3,614.90 3,611.00 3,614.90 5.7K
11:06 3,614.90 3,615.00 3,612.50 3,612.50 1.6K
11:07 3,613.50 3,618.20 3,613.20 3,615.90 26.4K
11:08 3,615.40 3,617.80 3,615.10 3,615.10 2.3K
11:09 3,615.00 3,615.70 3,614.60 3,615.30 6.0K
11:10 3,615.30 3,616.20 3,613.50 3,615.00 23.3K
11:11 3,615.40 3,615.90 3,611.00 3,611.00 3.1K
11:12 3,611.10 3,615.80 3,611.00 3,615.00 2.3K
11:13 3,615.00 3,615.40 3,613.70 3,615.30 1.2K
11:14 3,615.10 3,616.00 3,615.00 3,615.00 0.8K
11:15 3,615.10 3,615.10 3,611.80 3,613.40 1.8K
11:16 3,612.60 3,615.60 3,612.60 3,615.00 2.2K
11:17 3,614.90 3,614.90 3,613.80 3,613.90 0.8K
11:18 3,613.50 3,614.30 3,612.80 3,613.70 0.8K
11:19 3,613.60 3,614.20 3,613.00 3,614.10 1.8K
11:20 3,614.00 3,617.50 3,613.80 3,617.50 2.2K
11:21 3,616.00 3,619.30 3,615.10 3,619.00 1.6K
11:22 3,618.30 3,619.00 3,616.10 3,617.20 13.8K
11:23 3,616.10 3,617.00 3,615.60 3,615.60 2.5K
11:24 3,615.50 3,615.50 3,614.80 3,614.80 3.8K
11:25 3,615.00 3,616.00 3,614.70 3,616.00 12.7K
11:26 3,615.90 3,616.00 3,614.70 3,614.90 4.6K
11:27 3,614.90 3,617.70 3,614.80 3,617.70 6.9K
11:28 3,618.30 3,618.40 3,616.20 3,616.60 3.1K
11:29 3,616.00 3,616.00 3,614.40 3,614.50 2.4K
11:30 3,614.50 3,614.60 3,614.00 3,614.20 1.5K
11:31 3,614.20 3,614.40 3,613.10 3,613.20 2.0K
11:32 3,613.00 3,613.20 3,611.70 3,611.70 1.3K
11:33 3,612.50 3,612.50 3,611.60 3,611.60 1.7K
11:34 3,613.40 3,613.40 3,611.80 3,611.90 2.1K
11:35 3,611.60 3,611.90 3,611.40 3,611.40 1.6K
11:36 3,611.60 3,611.60 3,611.20 3,611.30 1.3K
11:37 3,611.40 3,611.40 3,611.10 3,611.20 1.3K
11:38 3,611.20 3,612.60 3,611.20 3,611.50 5.7K
11:39 3,612.40 3,612.40 3,611.40 3,611.50 1.2K
11:40 3,611.80 3,612.20 3,611.70 3,612.00 1.5K
11:41 3,612.20 3,613.60 3,612.10 3,613.00 1.6K
11:42 3,613.00 3,613.40 3,612.80 3,612.90 1.1K
11:43 3,613.10 3,613.60 3,612.60 3,612.60 1.4K
11:44 3,612.90 3,614.10 3,612.90 3,613.80 1.4K
11:45 3,613.80 3,615.00 3,613.70 3,614.90 1.8K
11:46 3,614.60 3,615.00 3,614.50 3,615.00 2.7K
11:47 3,615.00 3,615.00 3,614.30 3,614.30 3.7K
11:48 3,614.70 3,614.70 3,613.90 3,613.90 2.4K
11:49 3,613.70 3,614.90 3,612.50 3,613.20 3.1K
11:50 3,613.20 3,614.20 3,613.00 3,613.70 0.9K
11:51 3,613.30 3,615.00 3,612.60 3,615.00 3.8K
11:52 3,615.00 3,618.00 3,614.80 3,617.60 7.1K
11:53 3,618.00 3,618.00 3,615.70 3,615.70 1.1K
11:54 3,615.70 3,617.00 3,615.20 3,617.00 1.7K
11:55 3,616.40 3,618.40 3,616.00 3,618.00 1.2K
11:56 3,618.20 3,619.00 3,615.80 3,615.90 2.0K
11:57 3,615.60 3,615.60 3,615.10 3,615.60 0.9K
11:58 3,615.00 3,615.80 3,615.00 3,615.10 1.0K
11:59 3,615.30 3,616.00 3,615.00 3,615.60 1.3K
12:00 3,615.10 3,616.10 3,614.20 3,615.20 1.6K
12:01 3,615.20 3,615.40 3,615.10 3,615.30 0.8K
12:02 3,615.00 3,615.40 3,614.80 3,615.40 0.7K
12:03 3,614.90 3,616.60 3,614.90 3,616.50 1.1K
12:04 3,615.90 3,617.00 3,615.90 3,616.10 0.9K
12:05 3,616.10 3,620.00 3,615.90 3,620.00 13.0K
12:06 3,620.70 3,621.10 3,619.60 3,619.60 5.2K
12:07 3,620.40 3,620.40 3,618.00 3,619.00 3.0K
12:08 3,618.20 3,619.00 3,618.10 3,618.50 1.0K
12:09 3,619.00 3,619.00 3,618.60 3,619.00 1.8K
12:10 3,619.00 3,619.00 3,617.60 3,617.80 1.7K
12:11 3,616.90 3,617.80 3,616.50 3,616.50 1.1K
12:12 3,616.10 3,616.10 3,615.10 3,615.10 1.6K
12:13 3,615.30 3,615.70 3,615.10 3,615.10 2.3K
12:14 3,615.20 3,617.30 3,614.70 3,615.80 8.6K
12:15 3,615.80 3,615.80 3,615.10 3,615.10 1.8K
12:16 3,615.20 3,616.90 3,615.20 3,615.50 3.4K
12:17 3,615.10 3,615.90 3,614.50 3,615.60 4.7K
12:18 3,614.70 3,617.00 3,614.60 3,617.00 2.8K
12:19 3,616.00 3,617.00 3,615.30 3,615.30 1.5K
12:20 3,614.50 3,615.80 3,614.50 3,614.60 2.8K
12:21 3,615.70 3,615.90 3,614.50 3,615.60 2.2K
12:22 3,615.70 3,616.90 3,615.60 3,616.70 1.6K
12:23 3,616.70 3,617.10 3,616.00 3,617.00 1.4K
12:24 3,617.50 3,617.50 3,615.40 3,615.40 4.3K
12:25 3,615.50 3,615.90 3,612.40 3,614.40 4.3K
12:26 3,614.70 3,615.60 3,614.40 3,614.60 1.1K
12:27 3,614.70 3,614.70 3,611.00 3,611.30 2.8K
12:28 3,611.00 3,613.80 3,611.00 3,612.30 1.3K
12:29 3,613.00 3,614.40 3,612.10 3,612.10 1.3K
12:30 3,612.50 3,612.70 3,611.70 3,611.80 1.0K
12:31 3,612.00 3,612.50 3,611.70 3,612.00 1.1K
12:32 3,612.00 3,612.70 3,611.80 3,612.10 1.5K
12:33 3,612.10 3,618.00 3,611.60 3,617.70 12.7K
12:34 3,617.30 3,618.00 3,616.10 3,616.10 3.0K
12:35 3,616.60 3,618.00 3,616.60 3,618.00 12.4K
12:36 3,618.70 3,623.00 3,618.70 3,622.80 13.8K
12:37 3,624.40 3,624.90 3,623.00 3,624.40 6.5K
12:38 3,624.40 3,625.00 3,624.40 3,624.90 2.3K
12:39 3,624.80 3,627.00 3,624.60 3,626.00 7.5K
12:40 3,625.70 3,627.90 3,625.00 3,625.90 5.8K
12:41 3,626.00 3,628.00 3,622.50 3,622.50 3.0K
12:42 3,622.60 3,624.30 3,621.10 3,623.60 2.6K
12:43 3,622.30 3,624.90 3,622.30 3,623.00 1.6K
12:44 3,623.10 3,623.50 3,619.90 3,619.90 3.4K
12:45 3,618.60 3,620.00 3,615.10 3,616.10 5.7K
12:46 3,616.30 3,620.20 3,615.50 3,619.20 8.0K
12:47 3,619.00 3,619.10 3,618.00 3,619.10 1.7K
12:48 3,619.10 3,620.00 3,618.30 3,618.60 3.3K
12:49 3,619.40 3,619.60 3,618.60 3,618.90 2.6K
12:50 3,619.00 3,620.50 3,618.80 3,619.80 2.4K
12:51 3,619.70 3,620.20 3,618.10 3,618.10 2.7K
12:52 3,617.90 3,617.90 3,616.00 3,616.80 3.6K
12:53 3,617.00 3,619.00 3,616.30 3,618.20 2.2K
12:54 3,618.80 3,619.90 3,617.60 3,619.90 3.2K
12:55 3,620.80 3,621.00 3,619.80 3,620.80 2.3K
12:56 3,620.00 3,621.30 3,620.00 3,620.50 1.5K
12:57 3,621.20 3,623.10 3,621.20 3,621.60 2.3K
12:58 3,621.70 3,624.20 3,621.20 3,624.20 2.0K
12:59 3,624.20 3,624.20 3,621.90 3,622.30 3.3K
13:00 3,622.60 3,626.20 3,622.60 3,626.20 2.0K
13:01 3,626.90 3,628.00 3,626.00 3,626.00 6.0K
13:02 3,627.00 3,627.80 3,626.00 3,627.30 3.3K
13:03 3,627.10 3,627.10 3,624.00 3,625.90 3.1K
13:04 3,625.10 3,627.60 3,625.10 3,627.30 2.8K
13:05 3,627.80 3,628.00 3,626.80 3,628.00 2.2K
13:06 3,627.70 3,628.00 3,627.70 3,627.80 2.2K
13:07 3,628.00 3,628.00 3,627.80 3,627.90 6.4K
13:08 3,627.90 3,628.00 3,625.70 3,625.70 4.1K
13:09 3,625.10 3,627.20 3,625.00 3,627.20 3.8K
13:10 3,627.80 3,629.20 3,627.20 3,629.20 5.9K
13:11 3,629.90 3,632.30 3,629.70 3,629.70 9.2K
13:12 3,629.30 3,630.70 3,628.00 3,628.10 2.6K
13:13 3,628.10 3,630.50 3,628.00 3,628.40 5.6K
13:14 3,628.40 3,628.40 3,626.80 3,627.60 6.2K
13:15 3,627.60 3,627.60 3,625.90 3,626.50 2.9K
13:16 3,625.90 3,626.50 3,625.80 3,626.20 2.7K
13:17 3,625.80 3,627.00 3,625.70 3,626.90 5.2K
13:18 3,626.60 3,626.90 3,626.10 3,626.40 2.2K
13:19 3,626.40 3,626.40 3,626.10 3,626.20 6.2K
13:20 3,626.80 3,627.10 3,625.90 3,625.90 3.3K
13:21 3,626.00 3,626.60 3,625.10 3,626.30 2.1K
13:22 3,625.90 3,628.00 3,625.80 3,627.50 2.2K
13:23 3,627.50 3,627.50 3,626.00 3,626.00 3.0K
13:24 3,626.00 3,626.90 3,623.20 3,623.20 3.9K
13:25 3,621.00 3,621.90 3,618.40 3,620.80 8.3K
13:26 3,620.20 3,621.40 3,618.60 3,620.90 5.7K
13:27 3,621.00 3,622.60 3,620.20 3,621.20 2.9K
13:28 3,620.50 3,622.60 3,620.10 3,622.30 3.9K
13:29 3,623.10 3,625.00 3,622.30 3,623.30 4.2K
13:30 3,623.10 3,625.90 3,622.50 3,625.70 2.7K
13:31 3,625.90 3,627.90 3,624.50 3,627.90 4.9K
13:32 3,627.80 3,628.40 3,627.70 3,627.80 3.8K
13:33 3,628.30 3,628.40 3,624.40 3,625.90 3.5K
13:34 3,625.30 3,627.90 3,625.30 3,627.40 4.8K
13:35 3,628.00 3,629.60 3,627.20 3,629.60 9.2K
13:36 3,630.50 3,633.50 3,630.50 3,633.10 7.8K
13:37 3,633.40 3,634.00 3,632.50 3,634.00 3.5K
13:38 3,633.60 3,634.30 3,633.40 3,633.70 2.5K
13:39 3,633.70 3,633.70 3,628.70 3,630.30 12.0K
13:40 3,629.50 3,632.20 3,629.50 3,629.90 2.2K
13:41 3,630.40 3,631.20 3,629.50 3,630.10 2.7K
13:42 3,630.10 3,630.20 3,627.50 3,628.30 8.9K
13:43 3,628.30 3,628.30 3,627.50 3,627.80 2.6K
13:44 3,627.70 3,628.30 3,627.30 3,628.00 3.3K
13:45 3,628.00 3,628.00 3,627.80 3,627.80 7.0K
13:46 3,627.80 3,627.80 3,625.70 3,626.90 2.2K
13:47 3,626.80 3,627.00 3,626.10 3,626.50 1.8K
13:48 3,626.50 3,627.00 3,626.20 3,627.00 1.8K
13:49 3,627.00 3,627.00 3,626.10 3,626.70 1.7K
13:50 3,626.60 3,626.60 3,625.10 3,625.90 4.4K
13:51 3,625.70 3,626.70 3,625.70 3,626.20 2.3K
13:52 3,626.10 3,626.10 3,625.80 3,625.90 1.5K
13:53 3,627.20 3,629.00 3,627.00 3,627.20 5.2K
13:54 3,627.70 3,627.70 3,626.00 3,626.40 1.3K
13:55 3,626.60 3,628.60 3,626.40 3,627.00 2.3K
13:56 3,626.70 3,627.00 3,626.30 3,626.60 1.2K
13:57 3,625.90 3,625.90 3,625.00 3,625.40 1.9K
13:58 3,625.50 3,627.10 3,624.90 3,624.90 2.2K
13:59 3,624.90 3,625.70 3,624.40 3,624.40 4.5K
14:00 3,624.40 3,624.60 3,624.30 3,624.30 1.7K
14:01 3,624.50 3,628.70 3,624.30 3,626.10 8.1K
14:02 3,626.10 3,627.00 3,625.30 3,626.60 1.2K
14:03 3,627.20 3,629.10 3,626.90 3,628.30 3.9K
14:04 3,628.20 3,628.80 3,627.50 3,627.60 2.1K
14:05 3,628.70 3,631.40 3,627.70 3,631.30 7.1K
14:06 3,631.50 3,634.00 3,631.50 3,634.00 7.9K
14:07 3,634.00 3,635.00 3,633.80 3,635.00 7.3K
14:08 3,635.00 3,637.20 3,633.30 3,634.50 18.4K
14:09 3,634.60 3,637.30 3,634.20 3,635.50 4.7K
14:10 3,634.00 3,635.00 3,633.50 3,634.70 4.3K
14:11 3,634.70 3,636.20 3,633.50 3,634.30 8.4K
14:12 3,635.00 3,635.00 3,630.60 3,632.00 4.4K
14:13 3,632.00 3,633.10 3,630.90 3,631.80 2.5K
14:14 3,631.00 3,631.00 3,626.60 3,627.00 9.2K
14:15 3,626.80 3,627.40 3,624.10 3,627.10 9.6K
14:16 3,629.50 3,631.10 3,629.30 3,630.20 3.5K
14:17 3,628.60 3,629.60 3,627.00 3,628.90 2.4K
14:18 3,629.80 3,630.00 3,627.90 3,630.00 3.2K
14:19 3,630.00 3,631.00 3,629.50 3,630.00 1.8K
14:20 3,629.90 3,630.70 3,629.50 3,630.20 1.3K
14:21 3,630.70 3,630.70 3,627.70 3,628.60 2.7K
14:22 3,628.60 3,629.00 3,627.50 3,628.70 3.3K
14:23 3,629.40 3,629.80 3,629.40 3,629.50 3.1K
14:24 3,629.70 3,632.80 3,629.50 3,632.50 11.3K
14:25 3,632.60 3,632.60 3,631.20 3,632.00 9.5K
14:26 3,631.60 3,632.00 3,629.40 3,630.60 2.9K
14:27 3,630.80 3,631.20 3,629.50 3,629.70 1.7K
14:28 3,629.90 3,630.20 3,627.70 3,629.70 3.1K
14:29 3,629.60 3,631.70 3,629.30 3,631.30 3.8K
14:30 3,630.30 3,631.50 3,628.40 3,629.40 3.8K
14:31 3,629.40 3,631.60 3,629.40 3,631.60 3.4K
14:32 3,631.80 3,632.00 3,631.00 3,632.00 2.0K
14:33 3,632.50 3,637.00 3,632.40 3,635.70 8.9K
14:34 3,635.50 3,635.50 3,631.70 3,632.00 3.5K
14:35 3,631.80 3,633.50 3,630.70 3,630.80 2.9K
14:36 3,631.00 3,632.60 3,629.10 3,631.20 3.4K
14:37 3,631.90 3,634.60 3,631.10 3,634.60 11.2K
14:38 3,634.70 3,636.00 3,632.70 3,635.50 10.0K
14:39 3,635.60 3,635.60 3,631.40 3,632.10 5.8K
14:40 3,631.60 3,633.40 3,630.10 3,633.30 3.9K
14:41 3,633.40 3,633.90 3,632.20 3,633.90 2.3K
14:42 3,633.90 3,633.90 3,632.80 3,633.00 3.0K
14:43 3,633.70 3,634.40 3,632.50 3,633.70 3.8K
14:44 3,634.20 3,634.90 3,633.40 3,634.40 2.5K
14:45 3,635.00 3,635.00 3,633.00 3,633.80 3.6K
14:46 3,633.60 3,633.60 3,632.00 3,632.40 2.3K
14:47 3,632.00 3,632.00 3,628.10 3,628.70 5.2K
14:48 3,628.60 3,628.60 3,622.00 3,622.50 10.7K
14:49 3,623.70 3,623.70 3,620.00 3,620.00 12.8K
14:50 3,620.10 3,620.10 3,618.10 3,619.20 4.7K
14:51 3,619.40 3,619.90 3,618.60 3,619.60 3.7K
14:52 3,619.60 3,619.60 3,616.10 3,617.20 6.0K
14:53 3,617.50 3,617.70 3,616.50 3,616.90 2.2K
14:54 3,616.20 3,616.20 3,612.70 3,615.40 11.4K
14:55 3,615.50 3,618.20 3,615.50 3,616.40 5.7K
14:56 3,617.20 3,617.50 3,615.00 3,615.00 6.5K
14:57 3,615.00 3,617.90 3,613.20 3,617.50 9.0K
14:58 3,617.50 3,617.50 3,615.10 3,615.90 4.1K
14:59 3,615.40 3,618.00 3,615.40 3,617.30 4.4K
15:00 3,617.20 3,620.20 3,616.70 3,617.70 14.3K
15:01 3,617.80 3,617.80 3,615.20 3,616.10 6.2K
15:02 3,615.70 3,616.00 3,613.60 3,615.20 11.4K
15:03 3,614.40 3,614.40 3,612.10 3,612.50 8.9K
15:04 3,612.70 3,613.90 3,612.40 3,612.40 8.8K
15:05 3,612.40 3,612.60 3,610.00 3,610.70 18.6K
15:06 3,610.40 3,616.80 3,610.30 3,615.20 17.6K
15:07 3,615.20 3,618.00 3,614.40 3,616.80 8.0K
15:08 3,616.70 3,620.00 3,616.50 3,619.90 10.4K
15:09 3,619.90 3,620.00 3,618.90 3,619.00 4.7K
15:10 3,618.90 3,618.90 3,618.00 3,618.00 6.8K
15:11 3,617.90 3,617.90 3,616.60 3,616.90 7.0K
15:12 3,616.90 3,616.90 3,615.50 3,616.60 11.5K
15:13 3,616.80 3,620.00 3,615.70 3,619.90 12.6K
15:14 3,620.00 3,620.00 3,618.50 3,619.90 11.6K
15:15 3,620.00 3,620.00 3,615.50 3,615.80 10.1K
15:16 3,615.50 3,617.20 3,614.30 3,615.60 11.6K
15:17 3,614.90 3,615.40 3,614.30 3,615.10 7.1K
15:18 3,615.10 3,615.70 3,613.10 3,615.30 14.3K
15:19 3,615.40 3,617.90 3,615.10 3,617.60 8.4K
15:20 3,617.60 3,617.80 3,615.00 3,615.00 21.0K
15:21 3,615.60 3,615.90 3,615.10 3,615.60 8.6K
15:22 3,615.80 3,615.90 3,615.30 3,615.40 7.6K
15:23 3,615.30 3,615.30 3,615.00 3,615.00 9.2K
15:24 3,615.00 3,615.00 3,612.60 3,612.60 14.8K
15:25 3,612.80 3,613.90 3,612.80 3,613.90 12.1K
15:26 3,613.50 3,614.20 3,611.80 3,614.00 9.5K
15:27 3,613.80 3,614.90 3,612.00 3,612.00 6.6K
15:28 3,614.90 3,614.90 3,607.50 3,609.00 39.0K
15:29 3,607.10 3,614.60 3,607.10 3,614.60 4.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음