Mahindra

MAHM
🏛️ 인도 →
3,463.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,510.00 3,510.00 3,510.00 3,510.00 7.2K
09:15 3,545.50 3,545.50 3,528.20 3,529.90 44.0K
09:16 3,528.60 3,532.80 3,525.00 3,525.00 16.6K
09:17 3,526.30 3,531.80 3,525.00 3,528.10 18.1K
09:18 3,531.60 3,531.60 3,526.00 3,530.70 7.3K
09:19 3,530.40 3,532.10 3,528.10 3,530.10 11.5K
09:20 3,530.60 3,530.60 3,524.60 3,524.60 3.5K
09:21 3,523.60 3,525.00 3,520.00 3,523.60 5.6K
09:22 3,524.00 3,527.10 3,523.30 3,526.00 3.4K
09:23 3,526.70 3,527.10 3,524.20 3,525.30 6.3K
09:24 3,524.60 3,527.90 3,522.40 3,526.70 5.4K
09:25 3,526.90 3,527.60 3,523.70 3,526.10 6.5K
09:26 3,526.10 3,527.10 3,522.80 3,526.00 10.6K
09:27 3,526.00 3,528.30 3,523.50 3,523.50 2.4K
09:28 3,524.20 3,526.00 3,524.00 3,524.00 2.4K
09:29 3,524.40 3,524.40 3,514.20 3,516.80 15.0K
09:30 3,516.40 3,516.70 3,511.50 3,511.90 7.1K
09:31 3,510.10 3,511.00 3,506.70 3,506.70 5.6K
09:32 3,506.00 3,506.00 3,499.10 3,499.70 29.6K
09:33 3,500.00 3,502.20 3,498.30 3,500.00 8.1K
09:34 3,499.70 3,501.20 3,498.70 3,499.90 13.9K
09:35 3,502.00 3,502.00 3,498.70 3,498.70 12.5K
09:36 3,498.70 3,501.30 3,498.10 3,499.50 6.2K
09:37 3,499.50 3,500.00 3,498.00 3,499.00 4.8K
09:38 3,498.00 3,499.90 3,497.70 3,499.00 3.1K
09:39 3,498.60 3,501.80 3,498.00 3,500.10 15.0K
09:40 3,501.70 3,502.10 3,497.20 3,498.00 16.8K
09:41 3,498.10 3,501.00 3,498.00 3,499.50 9.0K
09:42 3,500.40 3,500.80 3,498.10 3,499.90 4.2K
09:43 3,499.90 3,500.60 3,497.10 3,499.90 4.2K
09:44 3,499.60 3,500.10 3,498.60 3,499.10 2.1K
09:45 3,499.20 3,505.10 3,499.20 3,501.20 16.1K
09:46 3,499.70 3,501.20 3,499.40 3,500.80 10.9K
09:47 3,502.10 3,503.20 3,500.00 3,502.50 31.1K
09:48 3,501.00 3,503.10 3,500.00 3,501.60 28.2K
09:49 3,501.50 3,503.60 3,500.00 3,502.10 41.3K
09:50 3,500.00 3,501.70 3,500.00 3,500.60 15.1K
09:51 3,500.00 3,503.10 3,499.30 3,503.10 27.5K
09:52 3,500.00 3,501.50 3,499.70 3,500.00 11.4K
09:53 3,500.00 3,501.70 3,499.70 3,500.10 5.7K
09:54 3,501.00 3,501.30 3,499.70 3,500.70 8.2K
09:55 3,500.20 3,503.00 3,499.80 3,501.20 24.1K
09:56 3,500.30 3,502.30 3,499.80 3,499.80 27.9K
09:57 3,500.00 3,502.80 3,499.80 3,501.10 22.0K
09:58 3,500.00 3,501.40 3,499.80 3,500.30 8.8K
09:59 3,500.00 3,501.50 3,499.80 3,501.50 7.9K
10:00 3,500.00 3,500.00 3,492.80 3,496.10 11.6K
10:01 3,495.30 3,496.20 3,494.00 3,494.70 1.8K
10:02 3,495.50 3,499.30 3,495.50 3,498.00 1.1K
10:03 3,495.50 3,495.70 3,490.10 3,492.20 4.0K
10:04 3,493.00 3,493.90 3,492.00 3,492.40 1.5K
10:05 3,493.80 3,494.50 3,492.30 3,492.80 1.7K
10:06 3,492.40 3,493.00 3,490.50 3,491.00 2.3K
10:07 3,491.10 3,491.10 3,486.10 3,487.70 3.8K
10:08 3,487.90 3,487.90 3,486.10 3,487.70 1.9K
10:09 3,487.70 3,491.00 3,487.70 3,491.00 2.6K
10:10 3,490.60 3,490.90 3,489.40 3,489.70 2.6K
10:11 3,489.70 3,494.20 3,488.70 3,493.40 3.4K
10:12 3,492.00 3,494.00 3,490.50 3,493.00 3.9K
10:13 3,492.80 3,492.80 3,490.00 3,490.00 1.9K
10:14 3,490.10 3,490.40 3,482.00 3,482.90 7.1K
10:15 3,485.00 3,486.20 3,484.00 3,485.70 5.6K
10:16 3,484.50 3,488.90 3,484.50 3,488.60 1.9K
10:17 3,488.40 3,490.80 3,486.30 3,487.10 3.6K
10:18 3,486.90 3,488.00 3,483.00 3,483.50 6.6K
10:19 3,483.00 3,483.00 3,480.60 3,481.80 3.7K
10:20 3,480.90 3,482.40 3,480.60 3,481.00 1.9K
10:21 3,481.90 3,485.50 3,481.00 3,483.40 1.6K
10:22 3,484.50 3,486.00 3,483.20 3,483.20 1.7K
10:23 3,484.60 3,486.00 3,483.00 3,485.40 1.8K
10:24 3,483.60 3,485.30 3,483.60 3,485.30 1.1K
10:25 3,484.70 3,490.00 3,484.70 3,488.70 3.7K
10:26 3,487.00 3,490.90 3,487.00 3,490.00 2.2K
10:27 3,490.10 3,490.10 3,485.90 3,486.40 2.4K
10:28 3,487.20 3,488.90 3,486.00 3,486.00 0.7K
10:29 3,486.10 3,487.20 3,482.40 3,483.50 6.2K
10:30 3,483.80 3,483.80 3,480.20 3,481.80 3.1K
10:31 3,481.90 3,483.00 3,481.00 3,481.00 1.7K
10:32 3,480.90 3,481.20 3,473.20 3,475.60 14.5K
10:33 3,476.00 3,478.90 3,475.30 3,477.10 1.3K
10:34 3,477.10 3,477.10 3,472.20 3,474.00 3.1K
10:35 3,473.20 3,475.70 3,473.20 3,474.00 1.1K
10:36 3,473.60 3,475.00 3,473.10 3,473.10 1.0K
10:37 3,474.50 3,474.70 3,472.40 3,474.00 2.1K
10:38 3,473.20 3,474.90 3,472.30 3,472.90 1.7K
10:39 3,474.00 3,476.10 3,473.20 3,476.10 1.6K
10:40 3,474.80 3,476.90 3,474.00 3,475.50 1.5K
10:41 3,475.00 3,476.90 3,474.90 3,474.90 3.0K
10:42 3,475.10 3,477.40 3,475.10 3,477.40 1.7K
10:43 3,477.30 3,479.00 3,477.10 3,477.10 1.6K
10:44 3,476.10 3,479.00 3,475.00 3,478.80 1.9K
10:45 3,478.80 3,478.80 3,473.20 3,474.90 4.5K
10:46 3,474.90 3,476.60 3,472.60 3,472.60 1.2K
10:47 3,473.80 3,473.80 3,472.40 3,473.20 1.6K
10:48 3,473.10 3,476.90 3,469.40 3,476.90 14.2K
10:49 3,478.30 3,479.00 3,475.70 3,478.50 5.2K
10:50 3,478.10 3,478.20 3,476.20 3,477.30 2.0K
10:51 3,478.00 3,479.00 3,477.00 3,478.50 1.8K
10:52 3,478.40 3,478.40 3,474.00 3,475.10 2.0K
10:53 3,474.80 3,475.00 3,472.50 3,474.60 2.2K
10:54 3,474.70 3,475.10 3,473.10 3,473.20 0.6K
10:55 3,473.00 3,474.00 3,472.00 3,474.00 3.1K
10:56 3,473.10 3,474.00 3,471.00 3,473.70 1.7K
10:57 3,473.30 3,473.30 3,470.40 3,470.50 1.4K
10:58 3,470.50 3,472.00 3,470.00 3,471.30 2.1K
10:59 3,471.30 3,474.50 3,471.30 3,473.10 2.4K
11:00 3,474.50 3,475.40 3,473.10 3,473.60 1.4K
11:01 3,474.60 3,477.00 3,474.60 3,476.00 2.0K
11:02 3,476.90 3,478.00 3,476.00 3,476.00 2.1K
11:03 3,476.80 3,477.20 3,474.40 3,474.40 1.0K
11:04 3,475.10 3,477.20 3,474.80 3,475.30 1.4K
11:05 3,476.30 3,476.30 3,473.40 3,474.20 2.4K
11:06 3,474.20 3,476.40 3,473.90 3,474.20 2.3K
11:07 3,475.60 3,478.00 3,474.90 3,477.70 1.9K
11:08 3,477.70 3,478.00 3,476.50 3,477.00 1.7K
11:09 3,477.00 3,477.70 3,473.90 3,473.90 6.9K
11:10 3,473.60 3,475.00 3,473.60 3,474.80 1.5K
11:11 3,473.90 3,474.70 3,473.00 3,473.00 2.0K
11:12 3,474.00 3,474.00 3,473.30 3,474.00 1.9K
11:13 3,474.00 3,477.60 3,472.30 3,475.00 5.0K
11:14 3,474.20 3,475.20 3,473.60 3,473.70 2.6K
11:15 3,473.90 3,474.60 3,473.40 3,473.50 1.1K
11:16 3,475.00 3,475.00 3,471.10 3,472.30 3.0K
11:17 3,471.10 3,471.50 3,469.10 3,469.40 4.6K
11:18 3,469.40 3,471.10 3,469.20 3,469.50 1.3K
11:19 3,469.70 3,471.00 3,469.40 3,469.60 1.1K
11:20 3,470.50 3,470.50 3,468.10 3,468.70 2.3K
11:21 3,469.90 3,471.00 3,468.80 3,468.80 1.2K
11:22 3,470.00 3,471.90 3,469.80 3,470.90 1.3K
11:23 3,470.90 3,472.20 3,470.90 3,472.20 1.7K
11:24 3,472.30 3,472.90 3,471.00 3,471.00 1.3K
11:25 3,471.90 3,472.00 3,470.60 3,470.60 2.0K
11:26 3,470.90 3,473.10 3,470.90 3,471.40 1.0K
11:27 3,471.60 3,473.50 3,470.80 3,471.00 1.0K
11:28 3,471.70 3,471.70 3,468.30 3,468.80 1.9K
11:29 3,468.30 3,471.70 3,468.30 3,470.50 2.2K
11:30 3,470.10 3,471.50 3,468.60 3,470.00 1.9K
11:31 3,470.90 3,470.90 3,468.10 3,468.10 2.7K
11:32 3,469.00 3,469.30 3,466.00 3,466.00 3.2K
11:33 3,466.60 3,466.60 3,465.00 3,466.30 2.4K
11:34 3,466.00 3,468.00 3,465.90 3,467.00 3.6K
11:35 3,467.00 3,468.50 3,467.00 3,468.50 3.3K
11:36 3,468.50 3,468.50 3,467.00 3,467.50 1.2K
11:37 3,468.00 3,468.00 3,466.00 3,466.00 1.8K
11:38 3,466.00 3,466.40 3,465.00 3,466.00 2.9K
11:39 3,466.00 3,467.00 3,465.00 3,465.40 0.9K
11:40 3,465.70 3,467.00 3,465.20 3,465.20 1.4K
11:41 3,465.40 3,465.60 3,465.20 3,465.50 1.0K
11:42 3,466.00 3,466.60 3,462.80 3,463.10 2.5K
11:43 3,463.90 3,464.00 3,462.30 3,463.60 2.0K
11:44 3,463.60 3,466.20 3,463.60 3,464.30 5.4K
11:45 3,464.00 3,466.20 3,463.60 3,463.60 4.6K
11:46 3,464.00 3,465.00 3,458.90 3,459.80 28.8K
11:47 3,459.00 3,462.20 3,459.00 3,460.60 29.8K
11:48 3,460.00 3,464.40 3,460.00 3,460.70 6.2K
11:49 3,463.50 3,463.60 3,460.80 3,461.00 7.5K
11:50 3,463.90 3,464.40 3,460.50 3,462.80 15.5K
11:51 3,461.80 3,464.70 3,461.70 3,464.30 13.5K
11:52 3,462.80 3,464.80 3,462.00 3,464.00 12.7K
11:53 3,464.20 3,464.50 3,462.60 3,464.20 14.5K
11:54 3,464.10 3,465.00 3,462.20 3,465.00 14.5K
11:55 3,464.40 3,464.90 3,461.70 3,462.00 15.7K
11:56 3,462.10 3,462.10 3,458.00 3,458.80 7.8K
11:57 3,459.40 3,459.40 3,454.30 3,454.30 9.9K
11:58 3,454.30 3,454.80 3,453.40 3,453.50 11.2K
11:59 3,453.50 3,454.40 3,452.70 3,453.00 9.9K
12:00 3,452.50 3,458.90 3,452.50 3,458.00 7.9K
12:01 3,458.90 3,461.30 3,457.90 3,460.30 3.5K
12:02 3,460.00 3,464.90 3,459.80 3,461.40 3.7K
12:03 3,461.30 3,461.30 3,457.20 3,457.80 1.6K
12:04 3,459.40 3,459.50 3,455.60 3,457.90 3.2K
12:05 3,457.80 3,457.80 3,453.30 3,453.30 5.6K
12:06 3,453.30 3,456.70 3,452.10 3,455.50 4.7K
12:07 3,455.90 3,459.00 3,453.90 3,454.80 9.7K
12:08 3,455.60 3,455.70 3,452.50 3,452.50 2.0K
12:09 3,453.80 3,455.20 3,452.80 3,454.90 2.7K
12:10 3,454.90 3,455.90 3,453.40 3,453.40 2.5K
12:11 3,453.90 3,455.90 3,453.40 3,455.00 1.7K
12:12 3,455.90 3,458.70 3,455.00 3,456.90 2.2K
12:13 3,457.70 3,457.90 3,456.30 3,457.10 1.1K
12:14 3,457.10 3,459.20 3,456.00 3,456.00 2.2K
12:15 3,456.80 3,456.90 3,455.30 3,456.00 1.1K
12:16 3,457.00 3,457.10 3,454.30 3,457.10 1.0K
12:17 3,456.90 3,456.90 3,454.80 3,455.00 2.2K
12:18 3,455.00 3,456.50 3,454.80 3,456.00 1.2K
12:19 3,456.50 3,457.10 3,455.00 3,455.80 2.1K
12:20 3,455.00 3,456.90 3,455.00 3,456.00 1.3K
12:21 3,457.20 3,457.60 3,454.30 3,454.60 3.0K
12:22 3,454.30 3,454.60 3,452.90 3,453.10 2.7K
12:23 3,454.00 3,454.00 3,452.40 3,452.40 5.6K
12:24 3,452.90 3,453.70 3,452.30 3,453.40 3.3K
12:25 3,452.60 3,453.60 3,452.40 3,453.00 1.8K
12:26 3,453.10 3,453.70 3,451.50 3,452.10 3.7K
12:27 3,452.60 3,452.80 3,451.20 3,451.20 3.4K
12:28 3,451.20 3,452.60 3,450.00 3,450.70 7.2K
12:29 3,450.70 3,451.70 3,448.60 3,449.80 16.1K
12:30 3,450.00 3,450.50 3,448.80 3,449.70 2.4K
12:31 3,449.90 3,449.90 3,448.40 3,449.40 2.3K
12:32 3,449.40 3,450.00 3,449.00 3,449.40 1.4K
12:33 3,449.40 3,450.50 3,449.40 3,450.00 2.6K
12:34 3,450.00 3,450.50 3,447.30 3,447.30 4.6K
12:35 3,447.50 3,448.40 3,446.90 3,448.30 3.7K
12:36 3,448.30 3,448.30 3,446.70 3,446.90 3.9K
12:37 3,446.90 3,446.90 3,445.00 3,445.50 4.2K
12:38 3,445.50 3,446.20 3,444.70 3,445.00 3.0K
12:39 3,445.70 3,450.60 3,445.70 3,448.90 10.1K
12:40 3,448.90 3,449.00 3,445.10 3,445.20 3.8K
12:41 3,445.20 3,446.90 3,445.20 3,446.90 5.4K
12:42 3,446.60 3,447.10 3,445.40 3,445.90 1.9K
12:43 3,445.70 3,447.00 3,442.00 3,443.30 7.6K
12:44 3,443.30 3,444.40 3,442.60 3,443.10 3.0K
12:45 3,442.60 3,443.70 3,441.10 3,441.10 5.8K
12:46 3,441.60 3,441.90 3,440.60 3,441.60 4.2K
12:47 3,441.00 3,441.30 3,440.60 3,441.30 6.5K
12:48 3,441.00 3,441.90 3,440.60 3,440.70 3.4K
12:49 3,441.30 3,442.00 3,440.70 3,442.00 3.9K
12:50 3,441.90 3,442.10 3,440.60 3,441.60 3.1K
12:51 3,440.60 3,441.10 3,435.10 3,435.70 12.9K
12:52 3,435.70 3,437.40 3,435.70 3,435.70 4.4K
12:53 3,436.20 3,437.00 3,435.00 3,436.40 5.4K
12:54 3,437.00 3,439.40 3,436.70 3,438.50 5.7K
12:55 3,438.40 3,441.00 3,438.40 3,441.00 7.0K
12:56 3,440.20 3,441.90 3,436.50 3,437.00 7.1K
12:57 3,437.60 3,439.80 3,434.90 3,435.20 9.5K
12:58 3,436.10 3,437.10 3,434.30 3,436.00 6.1K
12:59 3,436.00 3,437.60 3,436.00 3,437.60 3.3K
13:00 3,437.70 3,437.70 3,435.00 3,436.90 3.5K
13:01 3,436.00 3,437.30 3,435.70 3,436.80 4.5K
13:02 3,436.50 3,437.90 3,435.90 3,436.60 4.1K
13:03 3,436.70 3,437.70 3,435.50 3,435.70 3.1K
13:04 3,435.80 3,437.20 3,435.50 3,436.50 5.0K
13:05 3,437.00 3,437.10 3,436.00 3,436.00 3.1K
13:06 3,436.00 3,437.10 3,435.40 3,435.80 2.7K
13:07 3,436.40 3,436.40 3,434.50 3,435.00 4.0K
13:08 3,435.00 3,435.00 3,432.80 3,434.30 7.5K
13:09 3,433.90 3,434.60 3,432.80 3,432.90 5.1K
13:10 3,434.00 3,434.30 3,429.10 3,429.90 8.6K
13:11 3,430.00 3,430.50 3,429.90 3,430.50 3.3K
13:12 3,430.40 3,430.80 3,426.30 3,426.30 14.0K
13:13 3,425.20 3,425.50 3,421.00 3,422.50 14.3K
13:14 3,422.60 3,422.90 3,420.20 3,421.30 9.0K
13:15 3,420.00 3,420.00 3,413.70 3,415.70 9.2K
13:16 3,414.00 3,417.10 3,414.00 3,416.40 8.6K
13:17 3,416.70 3,416.80 3,414.20 3,414.20 5.2K
13:18 3,414.00 3,414.10 3,409.80 3,412.40 14.0K
13:19 3,411.70 3,411.90 3,409.90 3,410.70 10.8K
13:20 3,408.40 3,410.00 3,404.70 3,405.70 26.7K
13:21 3,405.60 3,408.50 3,405.00 3,406.40 15.0K
13:22 3,407.40 3,407.70 3,405.50 3,407.40 7.1K
13:23 3,407.40 3,409.90 3,407.40 3,408.80 7.2K
13:24 3,408.70 3,408.70 3,404.70 3,406.10 6.8K
13:25 3,405.60 3,407.30 3,401.40 3,402.00 13.4K
13:26 3,400.00 3,402.50 3,399.00 3,401.30 26.3K
13:27 3,401.40 3,411.10 3,401.40 3,409.70 16.9K
13:28 3,409.90 3,409.90 3,407.00 3,408.40 7.0K
13:29 3,406.60 3,409.90 3,406.40 3,409.00 8.3K
13:30 3,409.80 3,410.00 3,406.00 3,406.00 4.9K
13:31 3,405.80 3,407.10 3,405.80 3,406.60 3.9K
13:32 3,407.20 3,407.20 3,403.80 3,406.10 6.5K
13:33 3,405.60 3,405.70 3,402.40 3,402.40 4.7K
13:34 3,402.10 3,404.10 3,402.10 3,404.10 2.5K
13:35 3,403.10 3,405.00 3,402.30 3,405.00 10.4K
13:36 3,405.20 3,408.60 3,403.50 3,405.90 8.1K
13:37 3,404.00 3,404.90 3,400.00 3,400.10 13.3K
13:38 3,400.60 3,404.20 3,398.70 3,398.70 9.1K
13:39 3,400.00 3,404.30 3,400.00 3,403.10 8.0K
13:40 3,403.50 3,406.00 3,402.30 3,405.80 5.9K
13:41 3,405.80 3,409.90 3,405.80 3,409.90 5.3K
13:42 3,410.50 3,415.30 3,408.50 3,408.80 48.0K
13:43 3,409.00 3,410.00 3,407.50 3,408.20 3.5K
13:44 3,408.50 3,412.20 3,407.00 3,409.80 9.4K
13:45 3,409.10 3,413.30 3,409.10 3,413.30 7.5K
13:46 3,413.00 3,413.60 3,411.00 3,411.00 8.6K
13:47 3,413.10 3,413.40 3,410.00 3,411.70 4.1K
13:48 3,412.00 3,412.50 3,409.50 3,411.70 11.4K
13:49 3,410.20 3,410.80 3,402.10 3,402.10 27.7K
13:50 3,401.30 3,401.50 3,399.30 3,399.90 9.1K
13:51 3,399.70 3,400.00 3,398.60 3,398.60 4.4K
13:52 3,399.00 3,400.50 3,399.00 3,400.50 22.7K
13:53 3,400.00 3,400.60 3,399.50 3,400.00 2.8K
13:54 3,399.00 3,400.60 3,399.00 3,399.00 6.6K
13:55 3,398.40 3,400.00 3,397.50 3,399.80 7.9K
13:56 3,399.90 3,400.00 3,399.40 3,399.80 3.8K
13:57 3,399.90 3,400.00 3,397.00 3,397.30 6.4K
13:58 3,396.80 3,397.20 3,392.10 3,392.10 7.9K
13:59 3,393.10 3,395.00 3,391.60 3,395.00 4.9K
14:00 3,395.20 3,400.00 3,395.20 3,399.80 4.4K
14:01 3,399.80 3,400.00 3,398.60 3,399.70 4.6K
14:02 3,399.60 3,400.00 3,398.60 3,400.00 5.0K
14:03 3,400.00 3,400.00 3,397.10 3,398.10 3.1K
14:04 3,398.00 3,398.70 3,397.10 3,398.60 7.2K
14:05 3,398.00 3,400.00 3,395.30 3,400.00 15.4K
14:06 3,400.00 3,402.60 3,400.00 3,402.60 29.6K
14:07 3,404.10 3,404.80 3,402.50 3,404.00 7.5K
14:08 3,407.10 3,408.20 3,404.40 3,404.50 20.2K
14:09 3,405.00 3,414.20 3,405.00 3,414.20 16.9K
14:10 3,415.60 3,420.00 3,413.30 3,413.30 21.9K
14:11 3,413.10 3,415.90 3,406.60 3,406.60 26.9K
14:12 3,407.70 3,409.40 3,407.30 3,409.00 4.9K
14:13 3,408.00 3,410.90 3,408.00 3,408.50 4.7K
14:14 3,408.00 3,408.80 3,405.30 3,407.60 9.0K
14:15 3,407.50 3,407.60 3,405.00 3,407.00 4.9K
14:16 3,407.00 3,407.00 3,405.00 3,406.80 3.1K
14:17 3,405.50 3,406.30 3,401.40 3,403.80 7.8K
14:18 3,403.50 3,404.80 3,402.20 3,403.40 7.3K
14:19 3,403.40 3,403.90 3,400.00 3,401.60 11.7K
14:20 3,400.00 3,400.90 3,399.70 3,400.00 23.0K
14:21 3,400.00 3,400.00 3,399.40 3,400.00 13.3K
14:22 3,400.00 3,400.00 3,399.00 3,399.30 4.1K
14:23 3,399.60 3,401.50 3,399.60 3,399.90 9.8K
14:24 3,400.00 3,400.00 3,397.80 3,399.00 5.8K
14:25 3,398.80 3,400.00 3,398.80 3,399.30 3.1K
14:26 3,399.30 3,400.00 3,398.50 3,400.00 4.5K
14:27 3,400.00 3,400.00 3,397.30 3,398.60 5.1K
14:28 3,398.60 3,399.40 3,397.80 3,398.20 3.4K
14:29 3,398.20 3,399.20 3,397.10 3,399.00 27.7K
14:30 3,399.00 3,399.80 3,398.90 3,399.40 5.1K
14:31 3,399.00 3,399.80 3,398.00 3,398.90 4.1K
14:32 3,398.40 3,398.90 3,398.00 3,398.00 4.3K
14:33 3,398.90 3,398.90 3,397.00 3,397.70 4.7K
14:34 3,398.40 3,399.10 3,397.70 3,398.00 31.0K
14:35 3,400.80 3,402.10 3,396.60 3,397.70 32.1K
14:36 3,397.90 3,398.30 3,397.10 3,398.00 4.2K
14:37 3,398.00 3,398.50 3,397.50 3,398.50 3.1K
14:38 3,397.70 3,399.30 3,397.10 3,398.00 5.4K
14:39 3,398.90 3,400.00 3,398.00 3,399.00 14.2K
14:40 3,399.40 3,400.00 3,398.80 3,399.80 8.7K
14:41 3,400.00 3,402.10 3,399.10 3,400.70 23.7K
14:42 3,401.20 3,405.00 3,400.70 3,403.60 13.9K
14:43 3,404.30 3,406.80 3,403.10 3,406.20 10.0K
14:44 3,405.50 3,406.00 3,400.80 3,402.50 11.1K
14:45 3,402.50 3,402.80 3,400.80 3,402.30 8.9K
14:46 3,402.30 3,402.30 3,400.00 3,401.00 8.5K
14:47 3,400.90 3,401.00 3,399.10 3,400.00 13.0K
14:48 3,399.90 3,400.80 3,399.50 3,400.00 28.6K
14:49 3,399.50 3,400.40 3,399.50 3,400.00 8.3K
14:50 3,399.50 3,400.40 3,399.50 3,400.40 10.1K
14:51 3,400.40 3,400.50 3,399.80 3,400.20 12.3K
14:52 3,400.20 3,401.90 3,399.50 3,400.00 20.5K
14:53 3,399.60 3,400.00 3,399.00 3,400.00 5.4K
14:54 3,399.60 3,399.60 3,396.60 3,396.90 10.6K
14:55 3,397.40 3,399.30 3,397.40 3,399.30 8.4K
14:56 3,400.00 3,400.00 3,398.00 3,399.20 11.1K
14:57 3,399.20 3,399.70 3,398.70 3,399.30 5.3K
14:58 3,399.30 3,399.90 3,398.00 3,398.50 8.3K
14:59 3,398.20 3,398.90 3,398.00 3,398.90 7.5K
15:00 3,398.90 3,398.90 3,393.60 3,394.60 26.5K
15:01 3,393.50 3,394.80 3,392.70 3,394.80 16.7K
15:02 3,395.00 3,397.30 3,394.90 3,396.70 16.0K
15:03 3,396.10 3,400.00 3,394.40 3,400.00 18.5K
15:04 3,400.00 3,400.00 3,397.40 3,398.50 12.1K
15:05 3,398.50 3,399.50 3,395.00 3,395.60 12.0K
15:06 3,395.60 3,396.00 3,395.00 3,396.00 13.4K
15:07 3,395.30 3,395.40 3,394.10 3,395.30 14.6K
15:08 3,395.20 3,396.10 3,395.20 3,395.50 10.7K
15:09 3,395.70 3,395.70 3,394.50 3,395.10 12.8K
15:10 3,394.60 3,397.80 3,394.60 3,397.70 17.3K
15:11 3,397.80 3,399.00 3,395.50 3,397.00 14.9K
15:12 3,396.90 3,397.00 3,396.70 3,397.00 11.7K
15:13 3,397.00 3,397.00 3,394.40 3,395.90 15.8K
15:14 3,395.00 3,395.70 3,394.10 3,395.70 19.5K
15:15 3,395.00 3,395.40 3,394.00 3,395.20 25.3K
15:16 3,395.50 3,396.90 3,395.00 3,395.30 23.8K
15:17 3,395.30 3,397.20 3,395.00 3,397.00 32.3K
15:18 3,397.10 3,397.90 3,396.00 3,396.80 21.0K
15:19 3,395.10 3,397.50 3,395.10 3,396.80 16.4K
15:20 3,397.00 3,397.40 3,396.00 3,397.30 23.8K
15:21 3,397.20 3,398.50 3,397.10 3,398.50 15.8K
15:22 3,398.50 3,399.20 3,397.30 3,398.40 11.1K
15:23 3,398.70 3,398.90 3,398.10 3,398.80 9.3K
15:24 3,398.70 3,400.00 3,398.00 3,399.50 22.4K
15:25 3,399.30 3,400.00 3,398.00 3,398.10 16.1K
15:26 3,398.40 3,399.20 3,397.40 3,398.30 14.1K
15:27 3,398.00 3,398.00 3,396.90 3,397.40 13.2K
15:28 3,397.00 3,397.40 3,395.40 3,395.70 10.8K
15:29 3,395.40 3,400.00 3,395.20 3,396.50 10.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음