Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 3,579.90 3,579.90 3,579.90 3,579.90 2.3K
09:15 3,583.00 3,583.10 3,570.40 3,574.00 16.3K
09:16 3,571.50 3,580.00 3,571.10 3,578.80 18.6K
09:17 3,579.90 3,581.20 3,575.20 3,578.20 9.9K
09:18 3,577.90 3,577.90 3,574.90 3,576.20 4.0K
09:19 3,577.70 3,579.50 3,576.10 3,578.80 3.8K
09:20 3,579.00 3,579.50 3,576.70 3,578.00 3.4K
09:21 3,578.00 3,580.00 3,577.00 3,580.00 5.6K
09:22 3,580.80 3,580.80 3,577.00 3,577.90 3.4K
09:23 3,577.60 3,578.60 3,575.90 3,578.60 2.3K
09:24 3,577.60 3,578.70 3,574.40 3,576.20 4.6K
09:25 3,576.20 3,576.40 3,574.90 3,575.00 2.1K
09:26 3,574.10 3,574.80 3,572.20 3,574.50 1.9K
09:27 3,573.90 3,574.90 3,572.20 3,573.00 3.1K
09:28 3,573.00 3,574.90 3,573.00 3,573.70 2.2K
09:29 3,574.10 3,574.10 3,572.20 3,572.20 3.0K
09:30 3,571.90 3,571.90 3,565.00 3,565.80 4.9K
09:31 3,565.00 3,570.40 3,565.00 3,570.40 4.1K
09:32 3,569.80 3,570.00 3,566.70 3,566.90 3.0K
09:33 3,567.00 3,567.00 3,563.50 3,566.00 2.8K
09:34 3,566.00 3,566.00 3,560.80 3,561.20 4.7K
09:35 3,561.00 3,562.80 3,561.00 3,562.80 1.9K
09:36 3,561.40 3,562.00 3,560.60 3,562.00 2.7K
09:37 3,560.60 3,564.00 3,560.60 3,564.00 2.9K
09:38 3,563.50 3,565.40 3,563.50 3,565.40 2.3K
09:39 3,566.50 3,566.50 3,564.40 3,565.70 2.9K
09:40 3,564.40 3,565.50 3,564.40 3,565.40 1.2K
09:41 3,565.80 3,565.80 3,560.00 3,560.70 2.8K
09:42 3,559.00 3,559.60 3,556.30 3,557.40 7.0K
09:43 3,556.60 3,557.20 3,552.90 3,554.40 7.5K
09:44 3,554.00 3,555.10 3,553.00 3,554.80 1.7K
09:45 3,554.00 3,554.00 3,551.00 3,554.00 2.7K
09:46 3,552.70 3,555.60 3,552.70 3,555.50 1.8K
09:47 3,555.50 3,556.20 3,552.30 3,554.20 1.4K
09:48 3,555.30 3,556.00 3,554.50 3,555.70 1.7K
09:49 3,555.00 3,555.90 3,554.40 3,555.90 1.8K
09:50 3,555.90 3,556.60 3,555.20 3,556.60 0.9K
09:51 3,557.00 3,557.00 3,555.00 3,555.20 2.5K
09:52 3,556.70 3,559.00 3,556.10 3,557.30 2.7K
09:53 3,557.80 3,559.50 3,557.70 3,557.80 1.6K
09:54 3,557.70 3,557.70 3,551.00 3,551.80 6.6K
09:55 3,551.90 3,552.60 3,551.30 3,552.20 2.3K
09:56 3,552.00 3,554.50 3,552.00 3,553.10 1.9K
09:57 3,553.10 3,557.80 3,553.10 3,556.60 3.7K
09:58 3,556.50 3,558.50 3,556.50 3,556.60 2.5K
09:59 3,556.60 3,556.90 3,555.80 3,555.90 7.3K
10:00 3,556.60 3,556.70 3,555.00 3,556.60 9.2K
10:01 3,556.70 3,558.00 3,556.60 3,556.60 3.5K
10:02 3,558.00 3,558.30 3,556.00 3,558.00 7.6K
10:03 3,558.00 3,558.10 3,555.90 3,556.00 40.7K
10:04 3,556.30 3,556.30 3,549.40 3,553.50 14.1K
10:05 3,553.50 3,556.50 3,553.50 3,555.00 2.7K
10:06 3,554.40 3,555.90 3,553.80 3,555.40 2.1K
10:07 3,555.40 3,559.50 3,555.40 3,559.40 2.0K
10:08 3,558.70 3,559.90 3,558.50 3,559.90 1.6K
10:09 3,559.40 3,559.90 3,558.80 3,558.80 1.9K
10:10 3,558.80 3,558.80 3,558.80 3,558.80 0.9K
10:11 3,558.80 3,559.80 3,558.50 3,558.50 2.1K
10:12 3,559.20 3,559.90 3,558.50 3,559.50 10.0K
10:13 3,559.50 3,560.00 3,559.50 3,559.70 1.9K
10:14 3,559.70 3,559.90 3,558.60 3,558.90 3.5K
10:15 3,559.90 3,561.10 3,559.80 3,560.30 3.4K
10:16 3,560.00 3,564.00 3,560.00 3,562.80 3.3K
10:17 3,563.80 3,564.50 3,562.00 3,562.00 2.5K
10:18 3,562.00 3,564.20 3,562.00 3,562.50 2.9K
10:19 3,562.70 3,564.50 3,562.60 3,564.10 1.5K
10:20 3,563.90 3,563.90 3,562.60 3,562.90 2.7K
10:21 3,562.90 3,563.00 3,561.00 3,561.00 1.6K
10:22 3,559.20 3,559.20 3,555.00 3,555.90 3.4K
10:23 3,555.40 3,555.90 3,552.30 3,553.60 3.2K
10:24 3,554.40 3,555.90 3,554.00 3,554.60 1.6K
10:25 3,554.60 3,556.90 3,554.00 3,555.10 1.4K
10:26 3,555.10 3,555.40 3,554.90 3,555.40 4.3K
10:27 3,555.40 3,556.70 3,555.40 3,556.20 1.4K
10:28 3,556.00 3,556.70 3,555.00 3,556.70 1.9K
10:29 3,556.20 3,556.90 3,555.60 3,556.90 1.5K
10:30 3,556.90 3,557.00 3,553.90 3,556.30 20.7K
10:31 3,556.30 3,557.90 3,555.00 3,557.90 3.4K
10:32 3,557.80 3,557.90 3,554.10 3,554.90 3.7K
10:33 3,554.90 3,556.40 3,554.00 3,555.20 10.9K
10:34 3,555.00 3,555.30 3,554.50 3,555.10 6.0K
10:35 3,555.00 3,555.40 3,554.40 3,555.00 9.0K
10:36 3,555.00 3,555.00 3,551.20 3,552.50 7.0K
10:37 3,551.90 3,551.90 3,550.00 3,550.40 3.2K
10:38 3,550.40 3,551.00 3,549.10 3,550.40 3.8K
10:39 3,549.80 3,550.00 3,546.70 3,549.00 6.1K
10:40 3,550.00 3,550.00 3,548.70 3,548.90 1.1K
10:41 3,548.90 3,548.90 3,543.00 3,543.00 3.4K
10:42 3,543.90 3,545.80 3,543.60 3,544.40 2.9K
10:43 3,544.40 3,545.00 3,544.40 3,545.00 1.4K
10:44 3,544.70 3,545.00 3,544.70 3,544.90 1.8K
10:45 3,545.00 3,545.00 3,543.40 3,544.40 1.0K
10:46 3,544.40 3,544.50 3,543.30 3,544.40 1.1K
10:47 3,544.00 3,544.50 3,544.00 3,544.20 2.0K
10:48 3,544.30 3,546.30 3,543.40 3,546.00 4.9K
10:49 3,546.40 3,547.80 3,546.40 3,547.80 0.8K
10:50 3,548.10 3,548.90 3,546.60 3,546.60 1.6K
10:51 3,547.60 3,548.20 3,546.30 3,547.00 3.1K
10:52 3,547.00 3,548.00 3,545.30 3,547.40 17.7K
10:53 3,546.60 3,546.90 3,545.60 3,546.50 4.6K
10:54 3,546.70 3,546.90 3,546.30 3,546.90 1.1K
10:55 3,546.90 3,547.50 3,546.90 3,547.40 0.6K
10:56 3,547.40 3,548.50 3,546.90 3,548.20 1.8K
10:57 3,547.90 3,548.50 3,547.50 3,547.50 1.2K
10:58 3,548.00 3,548.30 3,546.90 3,547.70 6.5K
10:59 3,547.70 3,547.70 3,544.60 3,544.90 2.4K
11:00 3,544.90 3,548.00 3,544.90 3,545.70 10.3K
11:01 3,545.00 3,545.00 3,544.10 3,544.40 1.6K
11:02 3,544.00 3,545.00 3,544.00 3,544.60 2.2K
11:03 3,544.70 3,544.90 3,544.50 3,544.80 1.0K
11:04 3,544.80 3,544.80 3,544.30 3,544.30 1.0K
11:05 3,544.80 3,545.50 3,544.80 3,545.00 4.5K
11:06 3,547.40 3,547.90 3,547.30 3,547.40 7.8K
11:07 3,547.40 3,547.40 3,545.80 3,546.20 1.1K
11:08 3,545.80 3,546.50 3,545.80 3,546.50 0.4K
11:09 3,546.50 3,548.40 3,546.50 3,547.60 0.9K
11:10 3,548.30 3,550.10 3,548.10 3,550.10 0.8K
11:11 3,550.20 3,552.40 3,550.00 3,552.00 5.1K
11:12 3,552.00 3,552.00 3,551.70 3,551.80 1.1K
11:13 3,552.00 3,553.00 3,552.00 3,552.60 2.1K
11:14 3,553.00 3,553.00 3,551.00 3,551.00 1.0K
11:15 3,549.10 3,550.90 3,548.90 3,550.00 2.2K
11:16 3,550.00 3,550.00 3,548.70 3,548.80 1.4K
11:17 3,547.00 3,547.00 3,545.50 3,546.50 1.7K
11:18 3,546.50 3,548.80 3,546.50 3,548.80 2.0K
11:19 3,547.70 3,548.50 3,545.00 3,545.00 1.7K
11:20 3,545.00 3,548.90 3,544.50 3,547.90 9.4K
11:21 3,546.20 3,551.70 3,545.30 3,549.00 8.2K
11:22 3,551.00 3,551.00 3,547.20 3,549.60 6.3K
11:23 3,549.50 3,549.50 3,547.40 3,548.80 2.7K
11:24 3,549.00 3,550.00 3,548.50 3,548.50 1.2K
11:25 3,549.00 3,549.00 3,546.60 3,547.30 3.3K
11:26 3,548.20 3,548.70 3,546.50 3,546.90 2.3K
11:27 3,546.90 3,547.00 3,544.90 3,547.00 2.1K
11:28 3,547.00 3,550.10 3,547.00 3,549.90 2.8K
11:29 3,550.10 3,550.20 3,549.90 3,550.20 8.3K
11:30 3,550.20 3,550.20 3,547.80 3,547.80 1.1K
11:31 3,548.00 3,548.00 3,547.00 3,547.10 1.2K
11:32 3,547.30 3,548.20 3,545.80 3,546.40 1.5K
11:33 3,546.00 3,546.50 3,544.20 3,545.00 1.9K
11:34 3,545.00 3,545.10 3,544.70 3,545.00 2.0K
11:35 3,543.40 3,544.90 3,543.40 3,543.50 1.9K
11:36 3,543.50 3,543.90 3,543.00 3,543.00 0.4K
11:37 3,542.30 3,543.00 3,542.20 3,542.80 2.5K
11:38 3,543.00 3,543.00 3,542.30 3,542.90 1.3K
11:39 3,543.00 3,543.00 3,541.60 3,541.60 1.4K
11:40 3,542.00 3,544.50 3,541.60 3,544.50 2.0K
11:41 3,544.40 3,544.40 3,541.60 3,542.10 1.3K
11:42 3,542.00 3,542.00 3,541.00 3,541.00 2.2K
11:43 3,541.00 3,542.00 3,538.80 3,542.00 8.0K
11:44 3,542.00 3,542.80 3,541.90 3,542.80 0.8K
11:45 3,542.00 3,544.50 3,542.00 3,544.50 1.6K
11:46 3,544.50 3,545.00 3,543.00 3,543.00 2.9K
11:47 3,543.40 3,544.30 3,542.10 3,544.30 1.2K
11:48 3,544.40 3,545.00 3,542.50 3,544.80 1.5K
11:49 3,544.20 3,544.80 3,542.80 3,544.80 2.8K
11:50 3,544.10 3,545.00 3,542.90 3,544.20 2.2K
11:51 3,544.10 3,544.10 3,541.90 3,543.80 1.2K
11:52 3,544.60 3,544.90 3,544.40 3,544.70 1.3K
11:53 3,544.90 3,545.00 3,542.80 3,543.80 1.8K
11:54 3,544.00 3,544.60 3,543.80 3,544.50 1.0K
11:55 3,544.50 3,544.50 3,542.60 3,543.00 1.3K
11:56 3,543.10 3,544.40 3,543.10 3,543.30 1.3K
11:57 3,544.20 3,545.00 3,544.20 3,544.60 1.5K
11:58 3,544.70 3,545.00 3,542.50 3,543.50 3.5K
11:59 3,542.70 3,544.40 3,542.30 3,542.30 3.0K
12:00 3,544.10 3,544.80 3,543.00 3,544.50 4.6K
12:01 3,544.50 3,545.20 3,544.30 3,544.70 2.3K
12:02 3,544.90 3,545.10 3,544.80 3,545.10 7.1K
12:03 3,545.10 3,545.10 3,541.60 3,542.00 2.2K
12:04 3,542.00 3,542.00 3,540.60 3,540.60 2.1K
12:05 3,540.70 3,541.40 3,540.70 3,541.40 1.3K
12:06 3,541.40 3,541.40 3,537.00 3,537.00 17.1K
12:07 3,537.40 3,538.30 3,535.70 3,538.00 7.6K
12:08 3,537.40 3,538.60 3,536.40 3,537.90 6.2K
12:09 3,537.60 3,539.20 3,537.10 3,537.10 5.8K
12:10 3,538.40 3,540.00 3,537.60 3,537.90 2.5K
12:11 3,539.50 3,543.30 3,537.70 3,541.60 4.5K
12:12 3,541.50 3,541.80 3,539.80 3,540.70 1.8K
12:13 3,540.70 3,541.70 3,538.60 3,540.10 3.6K
12:14 3,541.60 3,541.60 3,536.30 3,537.50 3.1K
12:15 3,537.50 3,540.50 3,537.50 3,540.10 2.8K
12:16 3,538.60 3,540.60 3,538.30 3,538.40 2.7K
12:17 3,538.50 3,542.30 3,538.50 3,542.20 4.1K
12:18 3,541.50 3,543.70 3,540.20 3,541.80 2.2K
12:19 3,540.80 3,544.20 3,540.50 3,542.90 1.7K
12:20 3,543.80 3,544.50 3,541.90 3,541.90 2.2K
12:21 3,542.80 3,542.80 3,541.80 3,542.00 1.3K
12:22 3,542.70 3,545.00 3,542.70 3,542.90 2.1K
12:23 3,543.00 3,543.80 3,542.00 3,542.00 0.8K
12:24 3,542.10 3,542.10 3,540.00 3,540.50 2.7K
12:25 3,540.00 3,541.90 3,540.00 3,540.90 1.8K
12:26 3,541.90 3,542.60 3,540.00 3,540.40 1.2K
12:27 3,540.40 3,543.50 3,540.00 3,543.50 1.5K
12:28 3,544.50 3,545.00 3,542.80 3,544.30 2.1K
12:29 3,544.50 3,544.90 3,541.90 3,543.00 2.7K
12:30 3,543.40 3,543.80 3,540.20 3,542.20 5.9K
12:31 3,540.60 3,545.00 3,540.50 3,545.00 4.1K
12:32 3,545.00 3,545.00 3,542.50 3,544.90 2.2K
12:33 3,545.00 3,545.00 3,541.50 3,543.30 3.1K
12:34 3,543.30 3,544.80 3,542.80 3,544.30 1.1K
12:35 3,544.20 3,545.00 3,542.70 3,544.90 3.0K
12:36 3,545.00 3,548.90 3,544.90 3,548.50 4.2K
12:37 3,548.00 3,553.40 3,548.00 3,551.80 4.8K
12:38 3,552.90 3,553.00 3,550.50 3,551.80 3.0K
12:39 3,550.10 3,552.20 3,550.10 3,551.80 2.1K
12:40 3,551.80 3,552.00 3,550.30 3,551.90 0.9K
12:41 3,551.40 3,551.50 3,548.40 3,550.00 5.0K
12:42 3,550.00 3,550.10 3,545.00 3,545.00 1.9K
12:43 3,546.30 3,547.60 3,543.60 3,544.80 2.3K
12:44 3,544.00 3,545.00 3,542.80 3,545.00 2.1K
12:45 3,544.00 3,545.00 3,542.30 3,544.40 2.9K
12:46 3,544.20 3,547.70 3,543.60 3,547.70 3.0K
12:47 3,547.80 3,547.80 3,545.20 3,547.30 3.7K
12:48 3,546.10 3,546.20 3,542.60 3,545.00 5.7K
12:49 3,544.30 3,546.90 3,544.30 3,546.80 1.9K
12:50 3,546.80 3,548.80 3,546.10 3,548.80 2.5K
12:51 3,548.30 3,550.80 3,545.80 3,549.50 1.8K
12:52 3,549.50 3,550.00 3,548.40 3,550.00 1.1K
12:53 3,549.30 3,551.00 3,549.30 3,551.00 1.3K
12:54 3,551.00 3,551.70 3,550.00 3,550.10 1.4K
12:55 3,551.00 3,551.30 3,550.30 3,551.20 1.6K
12:56 3,551.80 3,553.90 3,550.90 3,553.90 3.4K
12:57 3,554.00 3,555.00 3,554.00 3,555.00 4.1K
12:58 3,555.00 3,557.20 3,555.00 3,556.40 2.6K
12:59 3,557.00 3,557.20 3,555.70 3,557.20 2.3K
13:00 3,557.00 3,557.50 3,557.00 3,557.30 1.9K
13:01 3,557.00 3,557.40 3,552.50 3,554.30 2.5K
13:02 3,552.90 3,556.70 3,552.90 3,554.20 4.8K
13:03 3,556.30 3,557.00 3,553.80 3,557.00 3.1K
13:04 3,556.90 3,557.50 3,555.40 3,557.00 2.7K
13:05 3,556.10 3,557.10 3,555.00 3,556.20 3.2K
13:06 3,557.00 3,557.20 3,555.80 3,556.50 2.4K
13:07 3,556.50 3,557.80 3,554.20 3,554.20 6.2K
13:08 3,555.50 3,557.80 3,553.80 3,556.70 6.2K
13:09 3,557.10 3,559.70 3,555.00 3,559.60 9.4K
13:10 3,559.20 3,559.30 3,557.10 3,559.10 3.9K
13:11 3,558.10 3,559.10 3,554.00 3,555.90 2.7K
13:12 3,555.40 3,557.80 3,555.20 3,557.70 1.1K
13:13 3,558.30 3,558.90 3,556.90 3,558.70 3.1K
13:14 3,557.90 3,559.20 3,556.00 3,557.20 1.8K
13:15 3,556.80 3,558.50 3,556.30 3,557.10 2.1K
13:16 3,555.10 3,557.60 3,555.10 3,555.90 1.5K
13:17 3,555.10 3,556.30 3,554.10 3,556.30 1.6K
13:18 3,555.80 3,558.70 3,554.40 3,558.70 5.8K
13:19 3,559.00 3,561.30 3,558.60 3,561.30 4.1K
13:20 3,561.30 3,561.90 3,556.70 3,558.30 3.9K
13:21 3,558.40 3,558.40 3,553.70 3,555.50 3.7K
13:22 3,555.60 3,557.40 3,553.70 3,555.20 5.5K
13:23 3,555.00 3,556.40 3,554.40 3,556.30 2.1K
13:24 3,556.30 3,558.60 3,555.10 3,556.80 2.0K
13:25 3,557.10 3,557.60 3,554.40 3,555.00 5.6K
13:26 3,554.40 3,556.30 3,553.80 3,555.00 2.0K
13:27 3,555.40 3,556.40 3,554.10 3,556.20 2.9K
13:28 3,555.60 3,557.80 3,555.00 3,557.80 2.8K
13:29 3,557.90 3,558.20 3,556.00 3,557.60 1.2K
13:30 3,557.40 3,558.00 3,556.20 3,556.70 1.8K
13:31 3,556.20 3,558.00 3,555.90 3,558.00 1.3K
13:32 3,557.50 3,559.80 3,556.80 3,558.60 1.8K
13:33 3,559.90 3,562.00 3,559.40 3,560.80 3.9K
13:34 3,560.80 3,561.90 3,558.70 3,560.10 2.2K
13:35 3,560.10 3,560.10 3,557.10 3,559.50 3.3K
13:36 3,559.40 3,560.40 3,557.80 3,560.40 2.2K
13:37 3,560.00 3,561.00 3,559.10 3,560.70 2.2K
13:38 3,558.70 3,560.70 3,558.40 3,559.00 1.7K
13:39 3,559.00 3,560.00 3,558.40 3,560.00 2.2K
13:40 3,559.80 3,560.40 3,558.60 3,560.40 2.0K
13:41 3,560.80 3,561.00 3,558.40 3,559.70 2.6K
13:42 3,559.30 3,560.00 3,558.50 3,560.00 1.7K
13:43 3,559.40 3,561.00 3,558.60 3,559.90 4.4K
13:44 3,559.20 3,560.90 3,559.20 3,560.90 1.6K
13:45 3,560.60 3,561.90 3,560.00 3,560.00 2.2K
13:46 3,560.90 3,562.00 3,560.40 3,562.00 3.2K
13:47 3,561.40 3,564.10 3,560.40 3,562.30 7.5K
13:48 3,561.20 3,563.10 3,561.20 3,562.70 4.7K
13:49 3,562.70 3,564.50 3,561.80 3,563.00 1.8K
13:50 3,564.00 3,565.00 3,563.30 3,565.00 4.3K
13:51 3,565.00 3,566.10 3,562.60 3,562.60 3.1K
13:52 3,562.40 3,564.30 3,562.40 3,563.50 2.2K
13:53 3,563.50 3,566.30 3,563.40 3,566.00 2.7K
13:54 3,566.30 3,567.10 3,564.70 3,564.90 3.4K
13:55 3,564.50 3,567.50 3,563.80 3,565.00 9.6K
13:56 3,564.00 3,565.40 3,564.00 3,564.80 2.7K
13:57 3,563.90 3,564.70 3,558.80 3,559.30 8.2K
13:58 3,559.60 3,563.00 3,559.60 3,562.80 4.1K
13:59 3,562.80 3,566.40 3,562.10 3,566.40 1.8K
14:00 3,566.30 3,567.00 3,566.30 3,566.50 3.8K
14:01 3,566.40 3,566.90 3,564.90 3,566.80 4.3K
14:02 3,566.40 3,567.00 3,563.90 3,565.90 3.9K
14:03 3,566.00 3,567.00 3,564.40 3,566.00 2.9K
14:04 3,565.90 3,566.00 3,562.80 3,564.40 3.4K
14:05 3,562.80 3,565.80 3,562.80 3,565.10 5.5K
14:06 3,565.10 3,566.10 3,564.90 3,564.90 4.5K
14:07 3,565.30 3,565.90 3,562.20 3,564.00 3.8K
14:08 3,563.50 3,564.00 3,562.80 3,563.90 2.6K
14:09 3,562.80 3,562.80 3,557.30 3,557.30 4.1K
14:10 3,558.90 3,560.20 3,557.30 3,560.10 5.2K
14:11 3,558.80 3,559.40 3,555.70 3,556.90 11.5K
14:12 3,556.90 3,558.80 3,555.70 3,557.10 14.0K
14:13 3,557.60 3,560.50 3,557.30 3,560.50 2.3K
14:14 3,560.50 3,561.50 3,559.60 3,561.50 2.0K
14:15 3,561.50 3,562.00 3,560.20 3,560.60 2.3K
14:16 3,561.30 3,561.30 3,558.00 3,561.10 2.9K
14:17 3,561.00 3,561.10 3,556.10 3,557.40 5.0K
14:18 3,558.00 3,558.60 3,556.00 3,556.70 3.6K
14:19 3,558.30 3,558.60 3,556.20 3,558.60 2.8K
14:20 3,558.50 3,558.60 3,557.00 3,558.60 1.7K
14:21 3,557.80 3,558.10 3,555.90 3,556.00 4.5K
14:22 3,557.70 3,558.60 3,556.00 3,558.60 2.3K
14:23 3,557.70 3,558.90 3,553.10 3,554.40 4.5K
14:24 3,554.00 3,555.30 3,552.00 3,552.00 2.7K
14:25 3,551.60 3,553.00 3,550.10 3,551.90 3.7K
14:26 3,552.30 3,556.40 3,552.30 3,555.50 9.9K
14:27 3,556.30 3,556.90 3,554.90 3,555.90 11.9K
14:28 3,554.90 3,556.00 3,550.00 3,550.00 5.7K
14:29 3,547.90 3,549.70 3,547.40 3,549.50 6.3K
14:30 3,549.50 3,551.90 3,549.50 3,551.50 2.4K
14:31 3,551.40 3,553.10 3,549.60 3,549.60 2.9K
14:32 3,550.20 3,550.90 3,549.00 3,549.00 16.7K
14:33 3,549.00 3,549.20 3,548.00 3,549.00 2.6K
14:34 3,549.20 3,549.20 3,548.00 3,548.40 2.1K
14:35 3,548.30 3,548.30 3,547.00 3,547.60 2.0K
14:36 3,548.00 3,548.60 3,547.30 3,548.50 2.9K
14:37 3,547.90 3,547.90 3,543.20 3,545.10 6.6K
14:38 3,545.10 3,546.40 3,543.20 3,545.70 10.4K
14:39 3,546.10 3,546.60 3,544.80 3,546.30 10.3K
14:40 3,545.90 3,545.90 3,543.90 3,545.70 5.9K
14:41 3,545.10 3,549.70 3,545.10 3,549.70 5.1K
14:42 3,548.50 3,548.50 3,545.40 3,548.10 5.6K
14:43 3,547.70 3,548.00 3,545.50 3,547.30 3.9K
14:44 3,546.40 3,546.40 3,543.00 3,545.00 6.9K
14:45 3,544.40 3,547.10 3,544.40 3,546.80 7.7K
14:46 3,546.20 3,548.70 3,544.80 3,546.30 8.8K
14:47 3,544.70 3,548.00 3,544.70 3,546.70 7.9K
14:48 3,546.00 3,546.80 3,545.40 3,546.30 6.2K
14:49 3,545.40 3,546.40 3,545.40 3,545.70 6.9K
14:50 3,546.20 3,546.90 3,545.10 3,546.30 7.3K
14:51 3,546.20 3,546.20 3,544.60 3,545.40 20.2K
14:52 3,546.00 3,547.90 3,545.70 3,547.60 11.5K
14:53 3,546.10 3,546.10 3,544.20 3,544.60 17.1K
14:54 3,544.60 3,545.10 3,544.60 3,544.80 9.5K
14:55 3,544.70 3,544.90 3,541.10 3,541.40 11.1K
14:56 3,540.30 3,542.20 3,539.00 3,539.60 11.7K
14:57 3,539.20 3,539.20 3,537.60 3,538.50 16.8K
14:58 3,538.20 3,543.90 3,538.20 3,542.00 14.9K
14:59 3,542.30 3,543.60 3,540.90 3,542.20 10.3K
15:00 3,544.00 3,545.70 3,543.50 3,544.30 21.5K
15:01 3,543.80 3,544.20 3,541.50 3,541.50 27.9K
15:02 3,541.60 3,541.60 3,536.00 3,537.30 26.1K
15:03 3,537.10 3,537.10 3,533.50 3,533.50 20.5K
15:04 3,533.50 3,534.80 3,530.00 3,530.00 27.6K
15:05 3,530.90 3,532.20 3,530.10 3,530.70 27.3K
15:06 3,530.50 3,531.50 3,530.20 3,530.30 21.3K
15:07 3,530.40 3,531.80 3,529.40 3,530.60 20.8K
15:08 3,530.50 3,531.10 3,529.40 3,530.20 23.0K
15:09 3,530.00 3,530.00 3,528.10 3,528.10 22.3K
15:10 3,528.30 3,529.40 3,527.50 3,527.90 25.2K
15:11 3,528.30 3,528.90 3,526.50 3,526.50 20.6K
15:12 3,526.10 3,527.70 3,525.70 3,526.50 21.8K
15:13 3,527.30 3,527.60 3,523.10 3,523.10 25.8K
15:14 3,523.80 3,525.60 3,522.80 3,524.90 29.1K
15:15 3,524.20 3,527.40 3,524.20 3,525.60 22.6K
15:16 3,526.10 3,528.70 3,525.60 3,527.70 24.9K
15:17 3,528.00 3,530.70 3,527.60 3,529.50 25.0K
15:18 3,529.50 3,531.30 3,528.60 3,529.20 23.7K
15:19 3,530.00 3,534.00 3,530.00 3,531.50 23.6K
15:20 3,532.20 3,532.20 3,526.90 3,526.90 31.7K
15:21 3,526.90 3,527.00 3,523.80 3,524.00 23.2K
15:22 3,523.10 3,523.60 3,522.10 3,522.90 23.7K
15:23 3,524.00 3,526.30 3,523.70 3,525.10 29.4K
15:24 3,524.90 3,527.70 3,524.90 3,526.50 24.0K
15:25 3,525.50 3,529.10 3,525.50 3,528.50 24.4K
15:26 3,528.90 3,531.60 3,528.20 3,530.00 18.4K
15:27 3,530.50 3,532.50 3,530.20 3,532.00 24.7K
15:28 3,533.00 3,539.00 3,531.40 3,539.00 14.0K
15:29 3,539.00 3,543.20 3,530.00 3,530.00 17.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음