JSW Steel

JSTL
🏛️ 인도 →
1,121.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 770.00 777.05 765.25 767.90 0.1M
2022-12-29 758.00 771.00 752.35 769.50 0.0M
2022-12-28 763.00 767.00 757.55 761.10 0.1M
2022-12-27 739.95 769.00 734.65 764.65 0.1M
2022-12-26 718.05 737.20 718.05 732.55 0.0M
2022-12-23 727.05 736.15 722.25 727.45 0.1M
2022-12-22 741.55 747.50 734.50 737.35 0.0M
2022-12-21 748.30 752.60 738.85 742.75 0.1M
2022-12-20 740.00 748.65 733.05 746.00 0.2M
2022-12-19 743.00 750.90 740.00 749.30 0.0M
2022-12-16 738.15 747.30 735.15 742.95 0.0M
2022-12-15 758.95 762.45 741.20 743.25 0.1M
2022-12-14 746.00 759.10 746.00 757.95 0.1M
2022-12-13 743.00 746.65 735.90 744.60 0.1M
2022-12-12 735.35 741.80 727.15 740.45 0.1M
2022-12-09 746.05 750.20 738.20 740.85 0.0M
2022-12-08 733.05 746.60 733.05 744.90 0.0M
2022-12-07 748.00 750.00 736.10 738.45 0.1M
2022-12-06 756.50 756.50 740.30 746.45 0.1M
2022-12-05 743.05 759.00 743.05 756.55 0.1M
2022-12-02 740.55 751.00 740.55 742.60 0.1M
2022-12-01 745.00 752.95 743.10 746.10 0.1M
2022-11-30 730.70 745.20 730.70 743.60 0.1M
2022-11-29 711.45 736.35 711.45 732.45 0.2M
2022-11-28 723.00 724.90 710.00 715.40 0.1M
2022-11-25 720.05 728.20 720.05 725.95 0.1M
2022-11-24 719.10 728.25 717.60 725.85 0.1M
2022-11-23 710.00 721.90 707.95 720.20 0.1M
2022-11-22 696.20 709.80 691.25 708.35 0.1M
2022-11-21 716.00 720.05 692.85 696.20 0.1M
2022-11-18 707.05 711.40 701.05 708.45 0.0M
2022-11-17 701.05 712.65 698.00 708.60 0.0M
2022-11-16 719.00 721.70 704.35 707.95 0.1M
2022-11-15 718.00 724.70 713.00 722.20 0.1M
2022-11-14 719.05 731.05 717.00 719.50 0.1M
2022-11-11 704.05 721.60 704.05 718.85 0.2M
2022-11-10 703.00 705.00 697.00 701.10 0.0M
2022-11-09 710.50 716.35 703.20 706.45 0.1M
2022-11-07 701.00 715.00 700.00 710.25 0.1M
2022-11-04 679.65 703.90 679.65 701.50 0.2M
2022-11-03 676.30 688.00 676.30 680.45 0.1M
2022-11-02 680.30 693.85 680.30 684.45 0.1M
2022-11-01 667.45 688.40 667.45 686.30 0.1M
2022-10-31 668.00 676.10 668.00 674.10 0.0M
2022-10-28 677.00 678.00 663.50 670.25 0.1M
2022-10-27 646.30 682.90 646.30 679.45 0.4M
2022-10-25 624.80 650.60 623.75 644.40 0.6M
2022-10-24 619.00 633.20 619.00 629.20 0.0M
2022-10-21 628.15 629.90 617.00 622.00 0.1M
2022-10-20 617.35 630.00 616.00 628.50 0.0M
2022-10-19 637.05 637.10 624.35 625.85 0.1M
2022-10-18 633.00 638.50 631.50 636.85 0.1M
2022-10-17 636.95 636.95 624.00 631.50 0.9M
2022-10-14 655.55 659.45 638.95 640.15 0.1M
2022-10-13 650.95 656.20 642.00 648.35 0.0M
2022-10-12 643.60 654.00 638.50 650.90 0.1M
2022-10-11 667.15 668.05 640.30 642.45 0.9M
2022-10-10 655.00 667.85 655.00 666.30 0.1M
2022-10-07 672.00 673.20 660.00 666.20 0.1M
2022-10-06 645.05 678.00 645.05 674.90 0.1M
2022-10-04 626.55 645.00 626.55 643.20 0.1M
2022-10-03 627.30 630.15 621.20 623.70 0.1M
2022-09-30 619.00 633.85 614.35 631.80 0.1M
2022-09-29 618.50 627.75 617.15 618.35 0.1M
2022-09-28 632.95 632.95 614.05 616.45 0.1M
2022-09-27 643.75 649.20 632.80 637.05 0.1M
2022-09-26 655.00 660.70 638.25 645.80 0.1M
2022-09-23 678.95 686.20 667.00 668.60 0.0M
2022-09-22 684.95 686.70 674.05 678.95 0.1M
2022-09-21 682.05 692.55 682.05 684.90 0.0M
2022-09-20 679.70 698.00 679.70 688.75 0.0M
2022-09-19 681.00 691.35 675.70 679.80 1.6M
2022-09-16 682.60 694.35 679.00 685.60 0.1M
2022-09-15 695.00 697.85 684.50 689.50 0.1M
2022-09-14 689.00 701.50 681.85 693.25 0.1M
2022-09-13 689.50 697.70 686.75 690.85 0.1M
2022-09-12 686.10 694.00 681.50 686.35 0.1M
2022-09-09 684.10 701.50 684.10 687.45 0.2M
2022-09-08 683.10 691.10 679.35 685.45 0.0M
2022-09-07 680.00 687.70 676.10 684.35 0.1M
2022-09-06 682.15 686.95 678.40 684.45 0.1M
2022-09-05 661.05 683.15 661.05 682.15 0.2M
2022-09-02 663.00 668.40 654.00 661.35 0.1M
2022-09-01 662.00 669.80 654.90 661.35 0.1M
2022-08-30 653.90 668.00 652.50 666.40 0.0M
2022-08-29 636.00 654.90 636.00 649.45 0.1M
2022-08-26 654.40 670.75 654.40 667.15 0.1M
2022-08-25 652.00 659.90 647.10 648.85 0.1M
2022-08-24 657.95 657.95 647.30 651.70 0.1M
2022-08-23 640.00 655.00 638.20 652.40 0.1M
2022-08-22 662.60 662.60 641.25 642.85 0.1M
2022-08-19 680.70 680.70 663.00 664.25 0.1M
2022-08-18 673.95 677.85 668.85 673.50 0.1M
2022-08-17 673.80 676.75 668.60 672.40 0.1M
2022-08-16 682.60 682.60 670.80 673.80 0.1M
2022-08-12 678.95 685.00 673.50 678.10 0.1M
2022-08-11 672.00 678.35 669.80 673.20 0.1M
2022-08-10 674.00 675.00 660.20 669.85 0.1M
2022-08-08 667.20 675.85 662.30 669.05 0.1M
2022-08-05 664.25 673.75 664.25 667.20 0.1M
2022-08-04 652.60 673.35 652.60 664.25 0.2M
2022-08-03 649.20 660.80 644.90 652.60 0.1M
2022-08-02 640.00 649.95 626.25 648.20 0.1M
2022-08-01 635.00 641.00 628.20 639.15 1.1M
2022-07-29 620.60 637.80 620.60 629.35 0.2M
2022-07-28 605.00 627.15 603.40 616.90 0.2M
2022-07-27 595.00 603.90 590.00 602.55 0.1M
2022-07-26 587.00 599.20 582.10 597.85 0.1M
2022-07-25 573.00 588.20 573.00 585.20 0.2M
2022-07-22 592.10 592.40 579.65 582.35 0.1M
2022-07-21 590.30 595.90 585.05 588.20 0.2M
2022-07-20 591.20 600.00 587.25 590.30 0.1M
2022-07-19 583.50 589.50 577.65 584.75 0.1M
2022-07-18 582.10 592.00 580.35 585.95 1.1M
2022-07-15 578.00 584.00 569.50 576.35 0.1M
2022-07-14 590.00 594.00 574.30 584.60 0.1M
2022-07-13 573.00 593.50 573.00 588.45 0.2M
2022-07-12 575.00 581.30 563.65 574.45 0.1M
2022-07-11 565.00 591.00 561.20 576.90 0.1M
2022-07-08 580.00 580.50 563.00 566.00 0.1M
2022-07-07 560.05 577.85 551.70 574.65 0.2M
2022-07-06 545.45 557.40 541.05 555.15 0.1M
2022-07-05 554.20 564.00 551.35 552.50 0.2M
2022-07-04 564.95 565.00 544.10 551.70 0.1M
2022-07-01 556.00 580.65 556.00 578.50 0.1M
2022-06-30 576.30 582.00 556.30 563.20 0.1M
2022-06-29 575.00 581.00 568.60 576.00 0.1M
2022-06-28 571.10 580.50 568.00 578.45 0.1M
2022-06-27 578.00 588.60 570.40 571.75 0.2M
2022-06-24 562.00 572.65 560.25 567.40 0.1M
2022-06-23 547.05 565.45 547.05 558.80 0.1M
2022-06-22 570.00 570.00 542.60 550.30 0.1M
2022-06-21 548.05 580.35 548.05 576.15 0.1M
2022-06-20 553.00 553.00 536.30 550.45 0.2M
2022-06-17 541.95 561.50 540.00 554.35 0.2M
2022-06-16 572.00 572.60 544.35 545.60 0.2M
2022-06-15 561.70 568.55 557.10 563.15 0.1M
2022-06-14 559.00 576.50 559.00 561.70 0.1M
2022-06-13 564.00 567.95 555.50 564.15 0.1M
2022-06-10 565.00 573.95 561.25 572.30 0.1M
2022-06-09 568.00 575.50 564.20 572.35 0.1M
2022-06-08 575.60 583.00 572.25 575.90 0.2M
2022-06-07 576.10 579.20 567.35 571.80 0.1M
2022-06-06 558.20 583.00 554.35 578.55 0.3M
2022-06-03 578.00 581.95 560.00 562.45 0.2M
2022-06-02 573.90 575.00 557.65 573.15 0.3M
2022-06-01 553.00 572.00 549.35 569.95 0.4M
2022-05-31 536.80 558.00 533.00 551.30 0.4M
2022-05-30 530.00 544.80 525.75 538.65 0.6M
2022-05-27 561.80 561.80 539.45 548.65 0.2M
2022-05-26 532.55 555.75 520.10 551.65 0.3M
2022-05-25 543.85 545.15 521.25 528.30 0.1M
2022-05-24 547.00 556.25 538.00 539.55 0.3M
2022-05-23 602.60 602.60 538.00 547.60 0.5M
2022-05-20 620.00 634.00 618.55 630.85 0.1M
2022-05-19 612.50 622.00 592.30 599.95 0.2M
2022-05-18 647.50 647.50 628.05 631.35 0.1M
2022-05-17 607.60 645.65 607.60 642.00 0.4M
2022-05-16 611.50 626.50 599.00 601.70 0.1M
2022-05-13 634.30 636.75 594.45 599.85 0.2M
2022-05-12 645.50 651.50 620.00 624.65 0.3M
2022-05-11 643.00 658.00 635.50 649.00 0.2M
2022-05-10 673.55 677.00 643.25 645.40 0.4M
2022-05-09 675.50 686.60 668.00 679.00 0.3M
2022-05-06 688.90 700.00 680.50 690.65 0.2M
2022-05-05 723.30 726.00 705.00 707.60 0.2M
2022-05-04 732.00 736.05 708.25 711.25 1.2M
2022-05-02 721.00 734.00 709.50 731.90 0.1M
2022-04-29 729.00 739.95 723.05 726.85 0.1M
2022-04-28 731.00 734.15 722.85 729.30 0.2M
2022-04-27 715.00 733.90 711.00 720.95 0.1M
2022-04-26 722.00 724.15 713.50 721.10 0.1M
2022-04-25 717.50 718.90 695.30 715.50 0.4M
2022-04-22 727.00 737.25 722.05 723.65 0.1M
2022-04-21 739.00 746.50 726.00 734.20 0.2M
2022-04-20 760.90 760.90 732.70 738.95 0.1M
2022-04-19 774.00 789.95 734.65 746.25 0.3M
2022-04-18 767.00 775.50 758.10 767.95 0.1M
2022-04-13 756.20 781.25 756.20 766.20 0.2M
2022-04-12 770.00 774.20 738.30 755.75 0.2M
2022-04-11 758.85 775.00 756.45 767.25 0.1M
2022-04-08 730.10 762.00 730.10 756.45 0.3M
2022-04-07 737.50 742.45 726.05 728.15 0.1M
2022-04-06 734.90 746.30 730.60 737.50 0.1M
2022-04-05 737.90 745.65 730.20 733.25 0.1M
2022-04-04 734.90 737.60 726.95 732.85 0.1M
2022-04-01 736.70 750.00 728.60 731.60 0.1M
2022-03-31 721.00 737.35 721.00 732.60 0.2M
2022-03-30 748.10 750.75 715.00 718.40 0.3M
2022-03-29 732.00 764.50 726.55 754.00 0.3M
2022-03-28 726.00 731.25 718.50 730.15 0.1M
2022-03-25 716.00 726.20 710.25 721.20 0.3M
2022-03-24 704.00 719.60 703.95 715.10 0.2M
2022-03-23 705.00 710.00 692.50 704.20 0.4M
2022-03-22 679.00 699.80 677.55 696.50 0.1M
2022-03-21 689.90 698.85 679.15 680.90 0.2M
2022-03-17 659.95 692.95 659.95 685.40 0.4M
2022-03-16 650.00 662.40 647.65 655.25 0.1M
2022-03-15 660.90 662.25 635.00 641.35 0.2M
2022-03-14 670.00 673.00 658.50 664.55 0.1M
2022-03-11 649.90 673.00 647.40 669.70 0.4M
2022-03-10 630.00 652.00 624.00 650.75 0.3M
2022-03-09 634.80 634.80 618.00 628.10 0.2M
2022-03-08 639.00 639.00 613.05 629.40 0.2M
2022-03-07 624.35 642.65 622.40 637.35 0.4M
2022-03-04 658.70 660.50 628.70 632.05 0.3M
2022-03-03 651.00 662.35 649.40 654.85 0.3M
2022-03-02 622.00 653.75 622.00 644.50 0.4M
2022-02-28 588.05 629.70 588.05 627.40 0.2M
2022-02-25 576.00 605.60 576.00 598.45 0.2M
2022-02-24 592.35 604.15 566.35 569.50 0.3M
2022-02-23 622.00 625.85 613.00 615.30 0.1M
2022-02-22 581.00 624.65 581.00 621.75 0.2M
2022-02-21 630.00 634.90 621.50 623.60 0.1M
2022-02-18 636.50 642.50 631.25 632.80 0.0M
2022-02-17 644.00 649.15 634.70 637.80 0.1M
2022-02-16 645.00 646.00 635.20 637.45 0.1M
2022-02-15 636.90 643.50 617.45 641.15 0.2M
2022-02-14 650.00 664.10 624.50 626.25 0.6M
2022-02-11 666.40 674.85 659.55 671.65 0.1M
2022-02-10 669.00 677.80 664.90 672.50 0.1M
2022-02-09 666.70 666.70 658.00 663.00 0.1M
2022-02-08 652.05 662.75 644.15 659.85 0.2M
2022-02-07 657.40 666.65 645.60 651.15 0.2M
2022-02-04 650.00 665.65 647.85 657.40 0.1M
2022-02-03 659.75 667.45 650.00 653.10 0.1M
2022-02-02 659.10 663.80 652.15 659.75 0.1M
2022-02-01 635.40 658.50 628.05 654.45 0.3M
2022-01-31 638.85 639.00 628.00 629.20 0.2M
2022-01-28 635.00 645.55 625.95 627.95 0.1M
2022-01-27 620.00 631.90 612.25 625.75 0.4M
2022-01-25 619.00 640.50 613.30 630.95 0.2M
2022-01-24 659.80 659.80 618.60 621.90 0.5M
2022-01-21 684.00 684.00 662.25 666.65 0.2M
2022-01-20 680.00 685.70 672.45 682.45 0.1M
2022-01-19 677.00 689.10 660.00 674.60 0.2M
2022-01-18 707.00 707.00 677.25 680.00 0.1M
2022-01-17 685.00 704.85 675.60 699.15 0.2M
2022-01-14 682.00 689.00 677.55 682.55 0.1M
2022-01-13 659.75 691.70 658.25 687.60 0.2M
2022-01-12 650.60 659.20 648.95 656.85 0.2M
2022-01-11 666.00 668.15 643.60 646.10 0.2M
2022-01-10 677.95 679.35 670.05 671.75 0.3M
2022-01-07 675.00 678.70 667.75 672.30 0.1M
2022-01-06 692.25 692.25 672.20 673.50 0.2M
2022-01-05 668.00 696.85 666.35 694.65 0.3M
2022-01-04 668.10 673.95 663.40 670.15 0.1M
2022-01-03 657.70 670.85 648.80 667.10 0.1M