Yes Bank

YESB
🏛️ 인도 →
22.22
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.96 21.76 20.71 21.46 58.2M
2023-12-28 21.02 21.14 20.81 20.88 30.2M
2023-12-27 21.13 21.25 20.85 20.98 32.9M
2023-12-26 21.18 21.32 20.90 20.97 30.7M
2023-12-22 21.24 21.45 20.80 21.06 58.1M
2023-12-21 20.01 21.25 19.95 21.15 82.3M
2023-12-20 22.38 22.40 20.05 20.52 89.8M
2023-12-19 22.94 23.05 22.06 22.17 45.9M
2023-12-18 22.00 23.00 21.70 22.78 82.5M
2023-12-15 21.90 22.10 21.44 21.93 71.4M
2023-12-14 21.51 22.09 21.30 21.42 74.5M
2023-12-13 21.60 21.72 20.90 21.21 57.0M
2023-12-12 20.46 21.82 20.46 21.29 153.4M
2023-12-11 19.99 20.75 19.96 20.26 55.8M
2023-12-08 20.22 20.45 19.74 19.91 46.3M
2023-12-07 19.79 20.43 19.53 20.06 61.4M
2023-12-06 19.68 19.84 19.43 19.73 48.8M
2023-12-05 19.57 19.84 19.36 19.62 44.1M
2023-12-04 19.56 19.75 19.31 19.56 31.6M
2023-12-01 19.44 19.65 19.20 19.31 25.9M
2023-11-30 19.86 19.87 19.21 19.35 37.7M
2023-11-29 19.77 20.42 19.77 19.85 41.8M
2023-11-28 19.83 19.99 19.42 19.76 40.7M
2023-11-24 20.27 20.40 19.61 19.79 35.4M
2023-11-23 19.28 20.28 19.27 20.15 52.0M
2023-11-22 19.73 19.84 19.03 19.20 42.9M
2023-11-21 20.27 20.44 19.58 19.74 36.3M
2023-11-20 20.93 21.09 20.01 20.14 60.4M
2023-11-17 20.14 21.15 19.79 20.82 110.9M
2023-11-16 20.48 20.60 19.90 20.19 60.0M
2023-11-15 19.57 20.62 19.57 20.35 74.4M
2023-11-13 18.40 19.49 18.15 19.39 93.1M
2023-11-12 18.54 18.59 18.36 18.40 9.1M
2023-11-10 18.35 18.56 18.15 18.32 39.6M
2023-11-09 18.35 18.77 18.00 18.38 86.1M
2023-11-08 16.85 18.29 16.85 17.97 89.6M
2023-11-07 16.72 16.90 16.70 16.81 25.6M
2023-11-06 16.54 16.91 16.51 16.71 27.7M
2023-11-03 16.14 16.63 16.10 16.46 30.9M
2023-11-02 16.05 16.18 15.91 16.07 18.5M
2023-11-01 15.99 16.26 15.96 16.02 19.2M
2023-10-31 16.09 16.14 15.93 15.97 17.9M
2023-10-30 16.03 16.09 15.86 15.94 28.0M
2023-10-27 15.99 16.13 15.93 15.97 19.8M
2023-10-26 16.02 16.09 15.70 15.88 27.8M
2023-10-25 16.45 16.70 15.90 16.02 24.3M
2023-10-23 17.42 17.44 14.10 16.24 45.3M
2023-10-20 17.08 17.85 17.08 17.28 63.1M
2023-10-19 17.06 17.24 17.02 17.07 21.0M
2023-10-18 17.17 17.24 16.97 17.02 23.3M
2023-10-17 17.08 17.29 17.06 17.12 20.9M
2023-10-16 17.10 17.20 17.06 17.07 21.0M
2023-10-13 17.09 17.18 17.03 17.10 18.5M
2023-10-12 17.12 17.25 17.05 17.10 16.8M
2023-10-11 17.12 17.32 17.01 17.05 18.7M
2023-10-10 16.93 17.13 16.93 17.08 16.5M
2023-10-09 17.15 17.20 16.85 16.93 22.1M
2023-10-06 17.22 17.47 17.15 17.31 26.7M
2023-10-05 17.25 17.38 17.05 17.17 21.0M
2023-10-04 17.18 17.46 17.06 17.20 21.5M
2023-10-03 17.25 17.35 17.10 17.17 15.5M
2023-09-29 17.40 17.42 17.02 17.23 26.8M
2023-09-28 17.42 17.68 17.21 17.25 26.2M
2023-09-27 17.38 17.71 17.31 17.38 29.1M
2023-09-26 17.50 17.57 17.26 17.36 18.1M
2023-09-25 17.72 17.76 17.40 17.44 24.9M
2023-09-22 17.71 17.97 17.53 17.67 26.4M
2023-09-21 18.02 18.23 17.65 17.70 37.1M
2023-09-20 18.40 18.47 17.86 18.02 38.0M
2023-09-18 18.36 19.00 18.24 18.56 91.1M
2023-09-15 17.54 18.39 17.48 18.27 67.0M
2023-09-14 17.84 18.00 17.42 17.51 31.2M
2023-09-13 17.55 17.83 17.28 17.69 49.6M
2023-09-12 18.51 18.57 17.42 17.55 45.8M
2023-09-11 18.45 18.60 18.25 18.39 25.5M
2023-09-08 18.61 18.93 18.30 18.34 34.0M
2023-09-07 18.08 18.85 18.08 18.55 48.0M
2023-09-06 18.18 18.31 17.92 18.01 34.8M
2023-09-05 18.81 19.12 17.92 18.15 64.4M
2023-09-04 17.40 18.98 17.40 18.61 67.3M
2023-09-01 16.87 17.58 16.72 17.34 65.0M
2023-08-31 16.86 16.98 16.71 16.80 19.4M
2023-08-30 16.91 17.01 16.80 16.82 15.3M
2023-08-29 16.81 16.98 16.80 16.84 13.8M
2023-08-28 16.91 17.00 16.71 16.80 13.1M
2023-08-25 16.93 17.03 16.81 16.86 11.3M
2023-08-24 17.06 17.19 16.91 16.94 13.9M
2023-08-23 17.02 17.28 16.97 17.01 26.0M
2023-08-22 16.94 17.06 16.86 16.97 13.3M
2023-08-21 16.90 17.03 16.78 16.93 9.4M
2023-08-18 17.00 17.18 16.80 16.89 15.6M
2023-08-17 16.87 17.29 16.87 16.99 21.9M
2023-08-16 16.98 17.00 16.81 16.87 10.0M
2023-08-14 17.03 17.10 16.81 16.94 19.7M
2023-08-11 17.02 17.39 17.02 17.08 20.6M
2023-08-10 16.93 17.43 16.91 16.98 21.2M
2023-08-09 16.89 16.99 16.81 16.93 11.1M
2023-08-08 16.91 16.99 16.77 16.86 8.6M
2023-08-07 16.98 17.11 16.76 16.89 15.3M
2023-08-04 17.00 17.14 16.91 16.97 11.8M
2023-08-03 17.00 17.08 16.90 16.99 15.5M
2023-08-02 17.07 17.31 16.85 17.01 14.9M
2023-08-01 17.07 17.19 17.01 17.10 14.1M
2023-07-31 16.97 17.07 16.90 16.97 9.1M
2023-07-28 16.98 17.09 16.85 16.93 14.5M
2023-07-27 16.97 17.34 16.90 16.95 21.8M
2023-07-26 17.04 17.15 16.68 17.01 20.2M
2023-07-25 17.40 17.60 16.94 17.04 27.3M
2023-07-24 18.37 18.44 17.30 17.40 46.0M
2023-07-21 17.66 18.18 17.60 18.06 55.5M
2023-07-20 17.43 18.10 17.38 17.73 43.5M
2023-07-19 17.54 17.61 17.31 17.45 14.5M
2023-07-18 17.71 17.89 17.37 17.49 20.9M
2023-07-17 17.47 17.80 17.44 17.70 29.4M
2023-07-14 17.23 17.44 17.15 17.37 13.3M
2023-07-13 17.36 17.73 17.07 17.14 24.1M
2023-07-12 17.20 17.62 17.17 17.31 22.3M
2023-07-11 17.17 17.49 17.07 17.20 23.6M
2023-07-10 17.44 17.50 17.00 17.04 19.2M
2023-07-07 17.89 17.94 17.31 17.45 34.9M
2023-07-06 17.21 17.94 17.21 17.79 48.8M
2023-07-05 16.87 17.40 16.83 17.18 43.3M
2023-07-04 16.38 17.19 16.23 16.82 50.5M
2023-07-03 16.28 16.54 16.28 16.36 17.5M
2023-06-30 16.23 16.34 16.20 16.25 10.8M
2023-06-28 16.14 16.32 15.95 16.19 11.9M
2023-06-27 16.15 16.23 16.01 16.05 9.8M
2023-06-26 16.01 16.30 16.01 16.12 8.3M
2023-06-23 16.00 16.08 15.90 15.98 11.6M
2023-06-22 16.23 16.29 15.96 16.02 11.9M
2023-06-21 16.27 16.35 16.15 16.21 10.0M
2023-06-20 16.27 16.38 16.16 16.27 8.9M
2023-06-19 16.32 16.73 16.12 16.23 16.5M
2023-06-16 16.12 16.41 16.04 16.29 9.7M
2023-06-15 16.20 16.32 15.97 16.08 9.0M
2023-06-14 16.48 16.58 16.11 16.19 15.4M
2023-06-13 16.42 16.70 16.36 16.42 13.4M
2023-06-12 16.58 16.60 16.36 16.40 10.1M
2023-06-09 16.76 16.94 16.51 16.59 20.0M
2023-06-08 16.17 17.18 16.17 16.76 50.3M
2023-06-07 16.02 16.30 16.00 16.15 14.1M
2023-06-06 16.14 16.17 15.98 16.02 9.9M
2023-06-05 16.40 16.48 16.01 16.15 11.0M
2023-06-02 16.31 16.50 16.31 16.41 19.1M
2023-06-01 16.29 16.60 16.22 16.30 11.3M
2023-05-31 15.86 16.50 15.73 16.18 15.2M
2023-05-30 15.96 16.06 15.77 15.88 10.6M
2023-05-29 15.62 16.20 15.61 15.88 26.5M
2023-05-26 15.54 15.65 15.51 15.61 11.3M
2023-05-25 15.52 15.73 15.50 15.52 11.6M
2023-05-24 15.50 15.69 15.45 15.61 11.6M
2023-05-23 15.60 15.74 15.50 15.58 8.5M
2023-05-22 15.66 15.79 15.60 15.62 12.1M
2023-05-19 15.71 15.80 15.56 15.65 11.5M
2023-05-18 15.95 16.00 15.63 15.71 12.0M
2023-05-17 15.94 16.03 15.85 15.92 15.6M
2023-05-16 15.85 16.12 15.82 15.91 13.4M
2023-05-15 15.90 15.99 15.72 15.82 10.7M
2023-05-12 16.08 16.15 15.81 15.96 11.5M
2023-05-11 15.96 16.14 15.95 16.08 11.2M
2023-05-10 16.06 16.15 15.81 15.96 21.0M
2023-05-09 16.08 16.25 16.01 16.10 21.3M
2023-05-08 15.96 16.20 15.95 16.11 18.4M
2023-05-05 16.06 16.15 15.90 15.94 12.6M
2023-05-04 16.16 16.31 16.00 16.06 18.1M
2023-05-03 15.94 16.37 15.87 16.14 23.5M
2023-05-02 15.70 16.10 15.70 15.96 25.2M
2023-04-28 15.67 15.84 15.60 15.68 17.1M
2023-04-27 15.54 15.69 15.51 15.61 10.3M
2023-04-26 15.59 15.94 15.42 15.50 22.6M
2023-04-25 15.70 15.78 15.45 15.56 19.9M
2023-04-24 15.50 15.99 15.48 15.72 30.4M
2023-04-21 16.57 16.61 16.12 16.22 21.1M
2023-04-20 16.54 16.73 16.44 16.53 17.2M
2023-04-19 16.75 17.34 16.40 16.54 46.7M
2023-04-18 15.31 16.80 15.31 16.65 53.6M
2023-04-17 15.25 15.40 15.24 15.32 13.0M
2023-04-13 15.43 15.56 15.20 15.37 10.7M
2023-04-12 15.23 15.49 15.17 15.39 14.1M
2023-04-11 15.29 15.37 15.15 15.23 9.7M
2023-04-10 15.43 15.46 15.15 15.19 10.2M
2023-04-06 15.30 15.60 15.20 15.38 16.8M
2023-04-05 15.40 15.54 15.20 15.27 11.9M
2023-04-03 15.06 15.44 15.06 15.34 18.5M
2023-03-31 14.98 15.19 14.98 15.05 22.5M
2023-03-29 14.78 15.08 14.76 14.96 22.4M
2023-03-28 15.09 15.15 14.71 14.77 19.7M
2023-03-27 15.01 15.30 15.01 15.06 19.6M
2023-03-24 15.06 15.25 15.02 15.07 17.1M
2023-03-23 15.27 15.38 14.93 15.21 19.9M
2023-03-22 15.27 15.50 15.24 15.31 24.4M
2023-03-21 15.42 15.55 15.15 15.29 31.0M
2023-03-20 15.37 15.49 15.01 15.36 39.6M
2023-03-17 14.96 15.85 14.50 15.02 33.3M
2023-03-16 15.36 15.39 14.81 14.89 38.5M
2023-03-15 15.55 15.82 15.30 15.37 30.5M
2023-03-14 15.67 15.97 15.46 15.55 37.0M
2023-03-13 14.60 16.31 14.40 15.65 89.2M
2023-03-10 16.45 16.75 16.30 16.52 25.7M
2023-03-09 16.69 16.95 16.51 16.58 26.6M
2023-03-08 16.80 16.85 16.42 16.69 16.3M
2023-03-06 16.82 17.22 16.35 16.89 33.2M
2023-03-03 17.40 17.69 16.80 16.86 41.9M
2023-03-02 18.30 18.60 17.31 17.49 38.7M
2023-03-01 17.55 18.40 17.53 18.30 53.8M
2023-02-28 16.35 17.65 16.30 17.45 24.4M
2023-02-27 16.15 16.55 16.00 16.40 12.1M
2023-02-24 16.40 16.55 16.10 16.15 8.1M
2023-02-23 16.25 16.55 16.15 16.40 8.5M
2023-02-22 16.70 16.70 16.10 16.30 12.4M
2023-02-21 16.75 17.00 16.45 16.70 15.0M
2023-02-20 16.10 16.75 16.10 16.60 15.5M
2023-02-17 16.20 16.35 16.00 16.10 9.5M
2023-02-16 16.40 16.50 16.20 16.25 8.8M
2023-02-15 16.30 16.50 16.15 16.45 8.4M
2023-02-14 16.70 16.85 16.30 16.45 7.9M
2023-02-13 17.05 17.10 16.55 16.70 14.7M
2023-02-10 16.80 17.30 16.75 17.05 13.3M
2023-02-09 17.15 17.20 16.75 16.85 8.6M
2023-02-08 17.00 17.35 16.75 17.10 12.2M
2023-02-07 16.70 16.95 16.55 16.85 11.9M
2023-02-06 16.45 17.00 16.40 16.65 15.1M
2023-02-03 16.85 17.15 16.15 16.45 20.2M
2023-02-02 16.80 17.25 16.70 16.85 10.3M
2023-02-01 17.35 17.55 16.65 16.90 19.9M
2023-01-31 17.10 17.60 16.75 17.25 19.9M
2023-01-30 17.50 17.90 17.00 17.10 25.9M
2023-01-27 18.10 18.25 17.30 17.55 24.3M
2023-01-25 18.20 18.20 17.55 17.90 23.9M
2023-01-24 18.15 18.50 18.10 18.20 20.1M
2023-01-23 17.35 18.60 17.35 18.15 57.6M
2023-01-20 20.15 20.15 19.65 19.80 15.0M
2023-01-19 20.25 20.40 20.05 20.15 10.3M
2023-01-18 20.10 20.45 20.00 20.35 12.6M
2023-01-17 20.15 20.20 19.95 20.10 9.1M
2023-01-16 20.40 20.55 20.05 20.15 14.6M
2023-01-13 19.95 20.30 19.65 20.15 18.1M
2023-01-12 20.15 20.15 19.65 19.90 16.9M
2023-01-11 20.60 20.65 20.00 20.05 17.2M
2023-01-10 21.25 21.25 20.35 20.65 14.5M
2023-01-09 21.35 21.50 21.05 21.20 13.4M
2023-01-06 21.55 21.70 20.95 21.10 23.5M
2023-01-05 21.50 21.70 21.15 21.45 24.7M
2023-01-04 22.20 22.40 20.90 21.35 47.4M
2023-01-03 21.90 22.25 21.75 22.05 23.1M
2023-01-02 20.90 22.05 20.75 21.65 48.9M