Vinati Organics Ltd (VNTI)

VNTI
🏛️ 인도 →
1,730.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 1,719.10 1,719.10 1,719.10 1,719.10 0.0K
09:15 1,719.00 1,719.00 1,718.60 1,719.00 0.1K
09:16 1,717.00 1,717.00 1,717.00 1,717.00 0.0K
09:17 1,717.40 1,718.00 1,712.20 1,712.20 0.1K
09:18 1,712.00 1,712.00 1,709.00 1,709.00 0.4K
09:19 1,706.30 1,706.30 1,706.30 1,706.30 0.0K
09:20 1,706.40 1,708.30 1,705.10 1,708.00 0.4K
09:21 1,709.60 1,710.40 1,708.00 1,708.00 0.1K
09:22 1,707.00 1,714.40 1,707.00 1,714.40 0.0K
09:23 1,711.10 1,713.20 1,711.10 1,713.20 0.1K
09:24 1,714.10 1,717.00 1,711.00 1,711.00 0.1K
09:26 1,710.50 1,710.50 1,710.50 1,710.50 0.1K
09:27 1,711.00 1,711.00 1,710.80 1,711.00 0.0K
09:28 1,713.20 1,713.20 1,711.00 1,711.00 0.1K
09:29 1,710.40 1,710.40 1,710.40 1,710.40 0.0K
09:30 1,709.00 1,709.00 1,705.00 1,706.10 0.3K
09:31 1,706.10 1,706.70 1,706.10 1,706.70 0.0K
09:32 1,707.00 1,708.80 1,706.50 1,706.60 0.2K
09:33 1,709.30 1,709.30 1,709.30 1,709.30 0.0K
09:34 1,706.90 1,706.90 1,706.90 1,706.90 0.0K
09:35 1,707.40 1,713.00 1,707.40 1,711.30 0.3K
09:37 1,712.00 1,712.00 1,710.90 1,710.90 0.0K
09:38 1,710.90 1,710.90 1,710.40 1,710.40 0.1K
09:39 1,710.10 1,714.20 1,710.10 1,714.20 0.2K
09:40 1,713.90 1,714.00 1,713.90 1,714.00 0.0K
09:41 1,712.40 1,712.40 1,712.00 1,712.00 0.1K
09:42 1,711.50 1,712.90 1,711.50 1,712.90 0.0K
09:43 1,713.00 1,715.20 1,711.80 1,714.40 0.2K
09:44 1,714.20 1,714.20 1,714.20 1,714.20 0.0K
09:45 1,716.50 1,718.00 1,716.50 1,718.00 0.1K
09:46 1,720.00 1,720.00 1,718.90 1,718.90 0.1K
09:47 1,717.00 1,718.90 1,717.00 1,718.90 0.1K
09:48 1,717.40 1,717.80 1,717.40 1,717.80 0.1K
09:49 1,717.60 1,720.50 1,717.60 1,720.50 0.0K
09:51 1,719.50 1,720.90 1,719.50 1,720.90 0.0K
09:52 1,720.70 1,720.70 1,718.90 1,718.90 0.1K
09:53 1,718.90 1,718.90 1,718.90 1,718.90 0.0K
09:55 1,719.10 1,719.10 1,719.10 1,719.10 0.0K
09:57 1,720.90 1,720.90 1,720.90 1,720.90 0.0K
09:58 1,720.00 1,720.00 1,720.00 1,720.00 0.0K
09:59 1,720.00 1,721.10 1,720.00 1,721.10 0.1K
10:00 1,723.00 1,723.00 1,721.50 1,721.50 0.1K
10:01 1,718.30 1,719.70 1,718.30 1,719.70 0.1K
10:02 1,718.10 1,718.10 1,718.10 1,718.10 0.0K
10:04 1,718.40 1,718.40 1,718.10 1,718.10 0.0K
10:05 1,718.10 1,718.10 1,717.20 1,717.20 0.2K
10:06 1,717.20 1,717.20 1,715.10 1,715.10 0.1K
10:07 1,715.00 1,715.00 1,714.00 1,714.00 0.0K
10:08 1,714.80 1,715.90 1,714.80 1,715.30 0.1K
10:09 1,715.80 1,715.80 1,715.80 1,715.80 0.0K
10:10 1,717.30 1,717.30 1,717.30 1,717.30 0.0K
10:11 1,717.70 1,717.70 1,717.70 1,717.70 0.0K
10:13 1,715.40 1,715.40 1,715.40 1,715.40 0.0K
10:14 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
10:15 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
10:16 1,717.10 1,717.10 1,717.10 1,717.10 0.0K
10:17 1,715.00 1,715.00 1,715.00 1,715.00 0.1K
10:18 1,715.00 1,715.00 1,713.00 1,713.00 0.0K
10:19 1,712.10 1,713.00 1,712.10 1,713.00 0.0K
10:20 1,712.10 1,712.20 1,712.10 1,712.20 0.0K
10:21 1,715.00 1,715.00 1,712.80 1,713.80 0.2K
10:22 1,714.00 1,714.00 1,713.80 1,713.80 0.1K
10:23 1,713.80 1,713.80 1,712.50 1,712.50 0.3K
10:24 1,711.80 1,711.80 1,711.40 1,711.40 0.1K
10:25 1,712.60 1,714.60 1,712.60 1,714.60 0.0K
10:26 1,715.90 1,715.90 1,715.10 1,715.10 0.0K
10:27 1,714.10 1,714.20 1,714.10 1,714.20 0.0K
10:28 1,714.20 1,714.20 1,714.10 1,714.10 0.0K
10:29 1,714.00 1,714.10 1,714.00 1,714.10 0.0K
10:30 1,714.00 1,714.00 1,714.00 1,714.00 0.1K
10:31 1,713.10 1,714.90 1,713.10 1,713.20 0.0K
10:32 1,713.30 1,713.30 1,713.00 1,713.00 0.0K
10:33 1,713.00 1,713.70 1,713.00 1,713.70 0.0K
10:34 1,713.30 1,716.40 1,713.30 1,714.20 0.0K
10:35 1,714.50 1,714.70 1,714.40 1,714.70 0.0K
10:36 1,714.20 1,716.80 1,713.80 1,716.80 0.1K
10:37 1,716.90 1,716.90 1,714.80 1,714.80 0.1K
10:38 1,714.80 1,716.00 1,713.50 1,716.00 0.0K
10:39 1,714.30 1,715.00 1,714.10 1,714.60 0.6K
10:40 1,716.90 1,716.90 1,714.90 1,714.90 0.5K
10:41 1,716.60 1,718.40 1,716.20 1,718.40 0.3K
10:42 1,715.10 1,715.10 1,714.30 1,714.30 0.0K
10:43 1,715.30 1,715.40 1,715.30 1,715.40 0.0K
10:44 1,715.20 1,717.10 1,715.20 1,715.60 0.0K
10:45 1,715.40 1,719.00 1,715.40 1,717.60 0.4K
10:46 1,717.60 1,717.60 1,716.70 1,716.70 0.0K
10:47 1,717.00 1,717.10 1,717.00 1,717.10 0.0K
10:48 1,717.00 1,717.00 1,717.00 1,717.00 0.0K
10:49 1,717.60 1,719.00 1,717.60 1,719.00 0.1K
10:50 1,718.30 1,718.30 1,718.20 1,718.20 0.0K
10:51 1,718.10 1,718.20 1,718.10 1,718.20 0.0K
10:52 1,718.00 1,718.00 1,716.00 1,716.00 0.1K
10:53 1,715.10 1,715.40 1,715.10 1,715.40 0.0K
10:54 1,714.90 1,716.00 1,714.10 1,714.10 0.0K
10:55 1,715.10 1,715.80 1,714.00 1,715.80 0.1K
10:56 1,715.40 1,715.40 1,715.20 1,715.20 0.0K
10:57 1,715.20 1,715.20 1,715.20 1,715.20 0.0K
10:58 1,715.20 1,715.20 1,715.10 1,715.20 0.0K
10:59 1,715.20 1,715.20 1,715.10 1,715.10 0.1K
11:00 1,715.70 1,715.70 1,715.00 1,715.00 0.0K
11:01 1,715.00 1,715.00 1,714.10 1,714.10 0.0K
11:02 1,712.80 1,712.80 1,712.80 1,712.80 0.0K
11:03 1,713.80 1,713.80 1,713.10 1,713.10 0.0K
11:04 1,713.00 1,714.00 1,712.80 1,712.80 0.0K
11:05 1,712.80 1,712.80 1,712.50 1,712.50 0.0K
11:06 1,712.60 1,712.70 1,712.50 1,712.70 0.0K
11:07 1,714.90 1,714.90 1,712.80 1,714.10 0.0K
11:08 1,715.00 1,715.00 1,713.90 1,714.80 0.0K
11:09 1,714.40 1,715.10 1,713.70 1,715.10 0.2K
11:10 1,714.90 1,715.50 1,714.90 1,715.50 0.2K
11:11 1,714.70 1,714.90 1,714.70 1,714.90 0.0K
11:12 1,715.10 1,715.10 1,714.80 1,714.80 0.0K
11:13 1,715.10 1,715.10 1,714.80 1,715.00 0.2K
11:14 1,714.50 1,716.20 1,714.50 1,714.50 0.0K
11:15 1,716.20 1,716.20 1,714.50 1,714.50 0.0K
11:16 1,713.20 1,714.50 1,712.90 1,713.00 0.0K
11:17 1,712.80 1,714.80 1,712.70 1,714.80 0.0K
11:18 1,713.30 1,713.30 1,712.70 1,712.70 0.0K
11:19 1,712.70 1,712.70 1,712.10 1,712.10 0.1K
11:20 1,712.10 1,712.10 1,712.10 1,712.10 0.0K
11:21 1,712.10 1,712.10 1,712.10 1,712.10 0.0K
11:22 1,712.10 1,712.10 1,712.00 1,712.00 0.0K
11:23 1,712.00 1,713.20 1,711.00 1,713.20 0.1K
11:24 1,710.00 1,712.20 1,710.00 1,712.10 0.4K
11:25 1,713.00 1,713.00 1,711.70 1,711.70 0.1K
11:26 1,712.00 1,712.30 1,712.00 1,712.30 0.0K
11:27 1,711.30 1,711.30 1,711.30 1,711.30 0.0K
11:28 1,711.30 1,712.00 1,711.30 1,711.30 0.1K
11:29 1,711.30 1,713.90 1,711.30 1,713.90 0.1K
11:30 1,711.50 1,713.20 1,711.30 1,711.40 0.0K
11:31 1,711.50 1,711.50 1,711.30 1,711.30 0.0K
11:32 1,714.90 1,715.20 1,711.30 1,715.10 1.3K
11:33 1,715.10 1,715.10 1,713.10 1,715.10 0.0K
11:34 1,714.10 1,714.10 1,713.00 1,713.00 0.2K
11:35 1,713.40 1,713.40 1,711.40 1,711.40 0.0K
11:36 1,711.30 1,711.50 1,711.30 1,711.50 0.0K
11:37 1,711.40 1,711.40 1,711.30 1,711.30 0.0K
11:38 1,710.90 1,711.00 1,710.80 1,710.80 0.0K
11:39 1,710.60 1,712.70 1,710.60 1,712.70 0.0K
11:40 1,710.80 1,715.30 1,710.80 1,712.40 0.6K
11:41 1,714.00 1,717.40 1,714.00 1,714.80 0.1K
11:42 1,714.30 1,714.30 1,711.10 1,711.10 0.3K
11:43 1,712.00 1,712.30 1,710.40 1,710.40 1.2K
11:44 1,711.30 1,712.60 1,711.30 1,711.70 0.0K
11:45 1,711.70 1,711.70 1,711.00 1,711.00 0.0K
11:46 1,711.60 1,711.70 1,711.60 1,711.70 0.0K
11:47 1,711.70 1,714.00 1,710.20 1,710.20 0.1K
11:48 1,709.60 1,711.40 1,709.10 1,711.40 0.1K
11:49 1,709.10 1,709.10 1,709.10 1,709.10 0.0K
11:50 1,709.10 1,709.10 1,709.10 1,709.10 0.0K
11:51 1,709.10 1,709.10 1,709.10 1,709.10 0.0K
11:52 1,709.10 1,709.10 1,709.10 1,709.10 0.0K
11:53 1,709.10 1,709.10 1,709.10 1,709.10 0.0K
11:54 1,709.10 1,709.10 1,709.10 1,709.10 0.0K
11:55 1,709.10 1,710.20 1,709.10 1,710.20 0.0K
11:56 1,709.00 1,711.40 1,709.00 1,709.60 0.0K
11:57 1,708.90 1,709.10 1,708.90 1,709.10 0.0K
11:58 1,709.40 1,711.30 1,709.40 1,711.30 0.0K
11:59 1,709.30 1,709.60 1,709.30 1,709.60 0.0K
12:00 1,709.70 1,710.00 1,709.40 1,709.40 0.1K
12:01 1,710.00 1,710.00 1,709.60 1,709.60 0.0K
12:02 1,709.30 1,709.50 1,709.30 1,709.50 0.1K
12:03 1,709.00 1,709.80 1,709.00 1,709.80 0.0K
12:04 1,708.70 1,709.60 1,708.70 1,709.40 0.0K
12:05 1,709.80 1,709.80 1,709.80 1,709.80 0.0K
12:06 1,710.00 1,710.00 1,710.00 1,710.00 0.0K
12:07 1,709.30 1,709.90 1,709.30 1,709.90 0.0K
12:08 1,709.40 1,709.40 1,709.40 1,709.40 0.0K
12:09 1,710.00 1,710.00 1,709.80 1,709.80 0.0K
12:10 1,708.60 1,709.10 1,708.60 1,708.90 0.0K
12:11 1,708.70 1,708.70 1,708.40 1,708.40 0.0K
12:12 1,708.50 1,711.10 1,708.50 1,709.40 0.1K
12:13 1,709.60 1,709.60 1,709.20 1,709.20 0.0K
12:14 1,709.00 1,709.20 1,709.00 1,709.20 0.0K
12:16 1,708.50 1,710.00 1,708.50 1,710.00 0.1K
12:17 1,710.00 1,710.00 1,710.00 1,710.00 0.0K
12:18 1,710.00 1,710.70 1,710.00 1,710.70 0.0K
12:19 1,710.00 1,710.00 1,710.00 1,710.00 0.2K
12:21 1,709.70 1,709.80 1,709.70 1,709.80 0.0K
12:22 1,711.30 1,711.30 1,711.30 1,711.30 0.0K
12:23 1,712.10 1,712.10 1,711.00 1,711.00 0.1K
12:24 1,709.70 1,709.70 1,709.70 1,709.70 0.0K
12:25 1,713.00 1,714.50 1,713.00 1,714.50 0.9K
12:27 1,710.90 1,710.90 1,710.90 1,710.90 0.0K
12:29 1,715.80 1,716.10 1,715.80 1,716.10 0.3K
12:31 1,713.60 1,713.60 1,713.60 1,713.60 0.0K
12:34 1,712.70 1,712.70 1,711.40 1,711.40 0.0K
12:35 1,711.30 1,711.30 1,710.30 1,710.50 0.0K
12:36 1,711.20 1,711.20 1,709.90 1,710.70 0.0K
12:37 1,711.00 1,714.00 1,711.00 1,712.10 0.1K
12:38 1,710.30 1,710.30 1,710.30 1,710.30 2.7K
12:39 1,711.50 1,711.50 1,711.50 1,711.50 0.0K
12:41 1,712.30 1,713.70 1,712.30 1,713.70 0.0K
12:42 1,712.20 1,712.20 1,712.20 1,712.20 0.5K
12:43 1,713.40 1,713.40 1,713.40 1,713.40 0.0K
12:44 1,715.00 1,715.60 1,715.00 1,715.60 0.6K
12:45 1,716.10 1,716.10 1,715.60 1,715.60 0.0K
12:46 1,715.60 1,715.60 1,715.60 1,715.60 0.0K
12:47 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
12:51 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
12:54 1,716.60 1,716.60 1,716.60 1,716.60 0.0K
12:56 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
12:57 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
12:58 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:00 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:01 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:04 1,715.00 1,716.50 1,715.00 1,716.50 1.2K
13:05 1,716.00 1,716.00 1,716.00 1,716.00 0.0K
13:06 1,716.00 1,716.00 1,716.00 1,716.00 0.0K
13:11 1,718.00 1,718.00 1,715.80 1,715.80 0.1K
13:12 1,716.00 1,716.00 1,716.00 1,716.00 0.0K
13:14 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:16 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:19 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:20 1,715.00 1,715.10 1,715.00 1,715.10 0.1K
13:21 1,717.90 1,717.90 1,717.90 1,717.90 0.1K
13:23 1,717.80 1,717.80 1,717.80 1,717.80 0.0K
13:24 1,715.30 1,715.30 1,715.30 1,715.30 0.0K
13:26 1,715.20 1,716.00 1,715.20 1,716.00 0.2K
13:27 1,718.00 1,718.00 1,718.00 1,718.00 0.1K
13:28 1,718.90 1,718.90 1,718.90 1,718.90 0.1K
13:29 1,715.30 1,715.30 1,715.20 1,715.20 0.0K
13:31 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:32 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:33 1,716.60 1,716.60 1,716.60 1,716.60 0.0K
13:34 1,716.30 1,716.30 1,716.30 1,716.30 0.0K
13:35 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:36 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
13:37 1,715.00 1,718.00 1,715.00 1,718.00 0.4K
13:39 1,715.00 1,717.90 1,715.00 1,717.90 0.5K
13:40 1,718.00 1,718.00 1,717.70 1,717.70 0.1K
13:42 1,716.10 1,716.10 1,716.00 1,716.00 0.0K
13:43 1,715.80 1,715.80 1,715.80 1,715.80 0.0K
13:46 1,715.80 1,715.80 1,715.40 1,715.40 0.0K
13:47 1,718.00 1,718.00 1,718.00 1,718.00 0.5K
13:48 1,716.30 1,718.00 1,716.30 1,718.00 0.5K
13:49 1,718.00 1,718.10 1,718.00 1,718.10 0.0K
13:50 1,717.40 1,717.70 1,717.40 1,717.70 0.0K
13:51 1,717.20 1,717.20 1,715.50 1,715.50 0.0K
13:52 1,716.40 1,716.40 1,716.40 1,716.40 0.0K
13:53 1,718.00 1,718.80 1,716.00 1,718.80 0.5K
13:54 1,718.80 1,718.80 1,718.80 1,718.80 0.1K
13:55 1,716.80 1,716.80 1,716.80 1,716.80 0.0K
13:56 1,716.60 1,716.60 1,716.60 1,716.60 0.0K
13:57 1,715.00 1,715.00 1,715.00 1,715.00 0.1K
13:58 1,715.00 1,715.00 1,715.00 1,715.00 0.1K
13:59 1,718.00 1,718.00 1,715.60 1,715.60 0.2K
14:01 1,716.10 1,718.00 1,716.10 1,718.00 0.1K
14:02 1,716.10 1,717.50 1,716.10 1,717.50 0.0K
14:03 1,717.90 1,717.90 1,716.60 1,716.60 0.0K
14:04 1,718.30 1,718.30 1,717.80 1,717.80 0.0K
14:05 1,718.00 1,718.10 1,717.90 1,718.00 0.3K
14:06 1,718.00 1,719.90 1,718.00 1,718.50 0.2K
14:08 1,716.00 1,719.20 1,716.00 1,719.20 0.6K
14:09 1,715.80 1,715.80 1,715.80 1,715.80 0.0K
14:10 1,717.80 1,717.80 1,715.70 1,715.70 0.1K
14:11 1,717.40 1,717.40 1,717.40 1,717.40 0.0K
14:13 1,717.00 1,717.00 1,715.50 1,715.50 0.0K
14:14 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:15 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:16 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:17 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:18 1,715.60 1,715.60 1,715.60 1,715.60 0.0K
14:19 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:20 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:21 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:22 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:24 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:25 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:26 1,716.90 1,716.90 1,716.90 1,716.90 0.0K
14:27 1,717.50 1,717.50 1,717.50 1,717.50 0.0K
14:28 1,715.10 1,715.10 1,715.10 1,715.10 0.0K
14:29 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:30 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:31 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:32 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:33 1,715.00 1,715.00 1,715.00 1,715.00 0.0K
14:35 1,715.00 1,716.20 1,715.00 1,716.20 0.0K
14:36 1,715.50 1,717.90 1,715.10 1,717.90 0.1K
14:38 1,715.70 1,715.70 1,715.70 1,715.70 0.0K
14:39 1,715.90 1,715.90 1,715.90 1,715.90 0.0K
14:40 1,715.80 1,715.80 1,715.80 1,715.80 0.0K
14:43 1,716.50 1,716.80 1,716.50 1,716.50 0.0K
14:44 1,716.50 1,716.50 1,716.50 1,716.50 0.0K
14:45 1,716.00 1,716.00 1,715.80 1,715.80 0.1K
14:46 1,717.90 1,717.90 1,717.90 1,717.90 0.5K
14:47 1,716.70 1,716.70 1,716.70 1,716.70 0.1K
14:48 1,716.70 1,716.70 1,716.70 1,716.70 0.0K
14:50 1,715.90 1,718.00 1,715.90 1,718.00 0.3K
14:51 1,717.30 1,717.80 1,716.60 1,716.60 0.0K
14:52 1,715.60 1,715.60 1,715.50 1,715.50 0.0K
14:53 1,715.50 1,718.00 1,715.50 1,718.00 0.1K
14:54 1,716.10 1,720.50 1,716.10 1,720.00 0.2K
14:55 1,720.00 1,721.00 1,720.00 1,721.00 0.2K
14:57 1,720.30 1,720.30 1,720.10 1,720.10 0.0K
14:59 1,721.00 1,721.00 1,720.00 1,720.00 0.0K
15:00 1,719.30 1,720.00 1,717.30 1,720.00 0.6K
15:01 1,719.40 1,720.00 1,719.40 1,720.00 0.3K
15:02 1,720.00 1,720.00 1,720.00 1,720.00 0.2K
15:03 1,720.00 1,720.00 1,720.00 1,720.00 0.2K
15:04 1,721.00 1,721.00 1,721.00 1,721.00 0.2K
15:05 1,722.00 1,722.00 1,720.00 1,720.00 0.3K
15:06 1,720.00 1,720.80 1,720.00 1,720.00 0.0K
15:07 1,720.80 1,720.80 1,720.00 1,720.00 0.1K
15:08 1,720.00 1,720.20 1,720.00 1,720.00 0.1K
15:09 1,720.00 1,720.10 1,720.00 1,720.00 0.1K
15:10 1,720.00 1,720.10 1,720.00 1,720.00 0.2K
15:11 1,720.00 1,720.00 1,720.00 1,720.00 0.1K
15:12 1,720.00 1,720.00 1,717.90 1,717.90 4.6K
15:13 1,719.00 1,721.00 1,719.00 1,721.00 0.1K
15:14 1,720.00 1,721.30 1,720.00 1,720.10 0.1K
15:15 1,720.00 1,720.00 1,720.00 1,720.00 0.1K
15:16 1,720.10 1,720.10 1,720.00 1,720.00 0.2K
15:17 1,720.00 1,720.00 1,720.00 1,720.00 0.1K
15:18 1,720.00 1,720.00 1,720.00 1,720.00 0.3K
15:19 1,720.00 1,720.00 1,718.60 1,718.60 0.2K
15:20 1,720.00 1,720.00 1,718.60 1,720.00 0.1K
15:21 1,720.00 1,720.20 1,720.00 1,720.20 0.1K
15:22 1,720.20 1,720.60 1,720.20 1,720.60 0.1K
15:23 1,720.00 1,720.00 1,720.00 1,720.00 0.2K
15:24 1,720.00 1,720.10 1,718.00 1,720.00 0.2K
15:25 1,717.60 1,720.00 1,717.60 1,720.00 0.2K
15:26 1,720.00 1,720.70 1,719.80 1,720.00 0.2K
15:27 1,720.00 1,720.00 1,720.00 1,720.00 0.2K
15:28 1,720.00 1,724.90 1,720.00 1,720.00 0.2K
15:29 1,720.00 1,724.00 1,720.00 1,720.00 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-01 1,735.00 1,737.40 1,714.00 1,730.50 0.1M
2025-09-30 1,785.00 1,791.10 1,710.70 1,736.00 0.1M
2025-09-29 1,719.40 1,849.90 1,711.90 1,787.10 0.3M
2025-09-26 1,719.10 1,724.90 1,705.00 1,720.00 0.0M
2025-09-25 1,730.00 1,741.90 1,705.70 1,726.00 0.1M
2025-09-24 1,718.90 1,724.90 1,698.00 1,719.80 0.0M
2025-09-23 1,705.00 1,719.00 1,695.00 1,712.40 0.0M
2025-09-22 1,737.40 1,737.40 1,685.00 1,696.50 0.0M
2025-09-19 1,717.40 1,744.20 1,709.80 1,736.80 0.0M
2025-09-18 1,714.70 1,722.40 1,702.90 1,718.40 0.0M
2025-09-17 1,720.70 1,739.90 1,700.00 1,703.30 0.0M
2025-09-16 1,719.80 1,728.60 1,702.90 1,711.80 0.0M
2025-09-15 1,712.00 1,724.40 1,665.00 1,718.20 0.1M
2025-09-12 1,706.60 1,712.40 1,692.00 1,697.30 0.0M
2025-09-11 1,714.30 1,726.00 1,695.20 1,699.70 0.0M
2025-09-10 1,733.80 1,746.00 1,707.00 1,714.30 0.0M
2025-09-09 1,709.70 1,756.70 1,699.30 1,722.80 0.1M
2025-09-08 1,709.00 1,729.40 1,693.50 1,704.60 0.0M
2025-09-05 1,729.00 1,731.90 1,688.40 1,700.40 0.0M
2025-09-04 1,733.50 1,774.00 1,710.20 1,729.30 0.0M
2025-09-03 1,709.80 1,744.20 1,693.90 1,722.60 0.0M
2025-09-02 1,688.90 1,717.20 1,675.60 1,709.80 0.0M
2025-09-01 1,717.20 1,719.60 1,684.00 1,688.30 0.1M
2025-08-29 1,736.60 1,736.60 1,693.00 1,710.40 0.0M
2025-08-28 1,690.10 1,735.00 1,683.00 1,727.90 0.0M
2025-08-26 1,703.00 1,750.00 1,644.90 1,713.80 0.1M
2025-08-25 1,674.00 1,717.70 1,670.00 1,703.00 0.0M
2025-08-22 1,681.00 1,695.00 1,665.20 1,675.40 0.0M
2025-08-21 1,699.00 1,708.90 1,687.20 1,690.10 0.0M
2025-08-20 1,762.50 1,762.50 1,697.10 1,703.50 0.1M
2025-08-19 1,729.90 1,767.60 1,715.20 1,751.10 0.0M
2025-08-18 1,685.00 1,725.00 1,663.50 1,720.00 0.1M
2025-08-14 1,643.00 1,736.70 1,622.20 1,671.30 0.1M
2025-08-13 1,643.90 1,655.00 1,627.10 1,631.40 0.0M
2025-08-12 1,639.90 1,657.70 1,626.50 1,641.60 0.0M
2025-08-11 1,657.00 1,664.30 1,627.00 1,632.80 0.0M
2025-08-08 1,715.90 1,723.30 1,650.00 1,657.00 0.0M
2025-08-07 1,712.00 1,738.20 1,694.00 1,707.30 0.0M
2025-08-06 1,756.90 1,767.20 1,724.20 1,730.10 0.1M
2025-08-05 1,776.50 1,799.90 1,742.00 1,748.10 0.1M
2025-08-04 1,795.00 1,795.00 1,754.60 1,774.60 0.0M
2025-08-01 1,830.00 1,833.90 1,774.90 1,795.20 0.1M
2025-07-31 1,780.00 1,858.50 1,768.10 1,830.20 0.1M
2025-07-30 1,839.30 1,909.80 1,825.00 1,855.30 0.3M
2025-07-29 1,846.00 1,878.10 1,830.10 1,840.90 0.0M
2025-07-28 1,878.20 1,878.20 1,823.00 1,849.30 0.0M
2025-07-25 1,900.00 1,933.00 1,860.20 1,868.80 0.0M
2025-07-24 1,925.00 1,997.90 1,892.70 1,900.40 0.1M
2025-07-23 1,950.00 1,965.00 1,927.30 1,931.70 0.0M
2025-07-22 1,940.10 1,957.50 1,930.00 1,947.30 0.0M
2025-07-21 1,986.20 1,988.00 1,945.80 1,947.70 0.0M
2025-07-18 2,009.00 2,009.00 1,970.00 1,986.20 0.0M
2025-07-17 1,980.00 2,005.70 1,966.60 1,999.90 0.0M
2025-07-16 1,969.50 1,996.00 1,955.90 1,977.90 0.1M
2025-07-15 1,946.40 1,970.00 1,925.00 1,958.00 0.0M
2025-07-14 1,921.00 1,977.00 1,921.00 1,946.40 0.0M
2025-07-11 1,968.50 1,978.70 1,921.00 1,929.00 0.0M
2025-07-10 1,994.50 2,002.00 1,958.10 1,966.80 0.1M
2025-07-09 2,020.50 2,034.50 1,979.00 1,987.20 0.0M
2025-07-08 2,022.10 2,040.00 1,986.00 2,020.50 0.1M
2025-07-07 1,954.70 2,030.00 1,941.20 2,022.10 0.1M
2025-07-04 1,970.00 1,970.00 1,938.00 1,944.90 0.0M
2025-07-03 1,923.30 1,965.00 1,892.00 1,960.10 0.0M
2025-07-02 1,955.50 1,962.80 1,919.00 1,923.30 0.0M
2025-07-01 1,960.00 1,988.90 1,945.00 1,955.50 0.0M
2025-06-30 1,975.00 1,987.90 1,968.00 1,976.10 0.0M
2025-06-27 1,966.10 1,981.70 1,948.10 1,969.90 0.0M
2025-06-26 1,975.00 1,983.30 1,950.00 1,971.40 0.0M
2025-06-25 1,948.90 1,988.90 1,938.40 1,973.40 0.0M
2025-06-24 1,926.50 1,950.00 1,914.10 1,947.70 0.1M
2025-06-23 1,875.00 1,919.00 1,875.00 1,913.00 0.0M
2025-06-20 1,868.00 1,915.70 1,868.00 1,902.50 0.0M
2025-06-19 1,926.10 1,953.00 1,866.40 1,885.20 0.1M
2025-06-18 1,913.00 1,937.00 1,888.70 1,926.10 0.0M
2025-06-17 1,878.20 1,939.00 1,870.00 1,912.40 0.1M
2025-06-16 1,862.00 1,894.50 1,850.00 1,878.20 0.0M
2025-06-13 1,830.00 1,905.00 1,813.40 1,880.80 0.1M
2025-06-12 1,890.00 1,930.00 1,873.40 1,882.70 0.1M
2025-06-11 1,868.00 1,915.40 1,864.60 1,875.30 0.2M
2025-06-10 1,880.40 1,891.80 1,855.60 1,867.20 0.4M
2025-06-09 1,871.10 1,920.00 1,840.20 1,883.40 0.1M
2025-06-06 1,859.90 1,924.00 1,840.60 1,869.20 0.1M
2025-06-05 1,849.60 1,872.00 1,836.30 1,854.20 0.1M
2025-06-04 1,848.00 1,858.80 1,828.20 1,849.60 0.0M
2025-06-03 1,855.00 1,877.90 1,829.60 1,837.20 0.0M
2025-06-02 1,832.40 1,855.00 1,812.90 1,843.60 0.0M
2025-05-30 1,888.80 1,888.80 1,831.10 1,843.40 0.0M
2025-05-29 1,828.40 1,890.00 1,826.40 1,870.10 0.1M
2025-05-28 1,857.00 1,867.60 1,810.00 1,816.30 0.0M
2025-05-27 1,837.00 1,865.60 1,806.40 1,843.00 0.2M
2025-05-26 1,851.10 1,863.80 1,815.00 1,826.70 0.1M
2025-05-23 1,900.00 1,945.00 1,832.50 1,848.70 0.2M
2025-05-22 1,810.00 1,879.70 1,790.00 1,869.10 0.2M
2025-05-21 1,829.10 1,844.70 1,792.00 1,805.30 0.0M
2025-05-20 1,878.90 1,898.70 1,822.50 1,833.30 0.1M
2025-05-19 1,794.90 1,874.30 1,768.80 1,864.70 0.2M
2025-05-16 1,750.00 1,794.80 1,720.00 1,778.20 0.2M
2025-05-15 1,735.00 1,762.00 1,651.00 1,704.50 0.2M
2025-05-14 1,722.00 1,742.50 1,701.50 1,728.30 0.0M
2025-05-13 1,688.00 1,745.00 1,688.00 1,716.80 0.0M
2025-05-12 1,638.50 1,705.00 1,638.50 1,695.60 0.0M
2025-05-09 1,562.30 1,628.20 1,560.60 1,621.50 0.0M
2025-05-08 1,659.00 1,679.50 1,610.00 1,617.70 0.0M
2025-05-07 1,610.00 1,675.00 1,601.10 1,654.80 0.0M
2025-05-06 1,651.00 1,651.80 1,610.00 1,619.20 0.0M
2025-05-05 1,602.00 1,659.30 1,583.00 1,652.50 0.0M
2025-05-02 1,635.00 1,636.00 1,590.60 1,608.70 0.0M
2025-04-30 1,624.00 1,649.90 1,614.20 1,624.70 0.0M
2025-04-29 1,687.80 1,687.90 1,646.60 1,651.20 0.0M
2025-04-28 1,700.00 1,703.00 1,657.30 1,680.40 0.0M
2025-04-25 1,715.00 1,719.90 1,641.00 1,697.60 0.1M
2025-04-24 1,663.00 1,734.80 1,650.40 1,713.20 0.2M
2025-04-23 1,674.00 1,680.50 1,639.30 1,669.90 0.2M
2025-04-22 1,670.00 1,678.30 1,652.30 1,670.80 0.0M
2025-04-21 1,625.30 1,675.00 1,602.60 1,670.00 0.0M
2025-04-17 1,620.00 1,640.00 1,608.00 1,623.60 0.0M
2025-04-16 1,600.50 1,631.50 1,584.00 1,625.10 0.0M
2025-04-15 1,594.00 1,602.80 1,554.00 1,590.20 0.0M
2025-04-11 1,498.80 1,548.60 1,456.55 1,543.55 0.1M
2025-04-09 1,483.00 1,483.00 1,446.05 1,448.25 0.0M
2025-04-08 1,500.00 1,510.95 1,463.65 1,480.50 0.0M
2025-04-07 1,460.00 1,488.10 1,412.50 1,458.80 0.1M
2025-04-04 1,554.00 1,562.90 1,484.10 1,510.50 0.1M
2025-04-03 1,555.00 1,579.50 1,545.80 1,554.00 0.0M
2025-04-02 1,583.40 1,588.00 1,564.00 1,567.80 0.0M
2025-04-01 1,570.95 1,597.55 1,568.00 1,581.40 0.0M
2025-03-28 1,576.05 1,616.00 1,540.00 1,580.95 0.1M
2025-03-27 1,600.00 1,632.00 1,558.15 1,575.35 0.2M
2025-03-26 1,608.00 1,642.00 1,596.80 1,603.20 0.1M
2025-03-25 1,615.45 1,624.95 1,597.05 1,605.55 0.0M
2025-03-24 1,602.45 1,663.00 1,545.60 1,591.60 0.7M
2025-03-21 1,724.95 1,724.95 1,581.00 1,602.45 0.2M
2025-03-20 1,599.00 1,628.35 1,586.50 1,604.20 0.0M
2025-03-19 1,565.00 1,638.00 1,565.00 1,599.40 0.1M
2025-03-18 1,530.00 1,599.00 1,520.95 1,567.25 0.1M
2025-03-17 1,540.00 1,558.70 1,515.00 1,527.90 0.0M
2025-03-13 1,594.00 1,594.00 1,546.00 1,553.25 0.0M
2025-03-12 1,585.00 1,599.75 1,564.00 1,584.30 0.0M
2025-03-11 1,590.70 1,605.00 1,555.00 1,591.45 0.0M
2025-03-10 1,619.95 1,626.20 1,566.15 1,590.70 0.1M
2025-03-07 1,603.40 1,630.00 1,592.95 1,614.70 0.1M
2025-03-06 1,575.00 1,643.35 1,565.30 1,608.50 0.0M
2025-03-05 1,560.00 1,595.00 1,522.15 1,566.70 0.0M
2025-03-04 1,510.00 1,584.00 1,510.00 1,545.35 0.1M
2025-03-03 1,501.05 1,544.05 1,477.00 1,537.25 0.0M
2025-02-28 1,560.05 1,585.00 1,513.05 1,524.75 0.1M
2025-02-27 1,545.80 1,677.00 1,496.95 1,554.85 0.1M
2025-02-25 1,541.00 1,565.45 1,540.00 1,546.55 0.0M
2025-02-24 1,580.00 1,580.00 1,532.00 1,539.85 0.0M
2025-02-21 1,605.45 1,623.50 1,560.65 1,580.25 0.0M
2025-02-20 1,560.10 1,608.50 1,560.10 1,605.45 0.0M
2025-02-19 1,563.25 1,596.60 1,558.95 1,575.10 0.0M
2025-02-18 1,600.00 1,606.65 1,530.00 1,563.25 0.1M
2025-02-17 1,590.00 1,604.10 1,550.00 1,592.75 0.1M
2025-02-14 1,645.15 1,648.40 1,580.00 1,591.95 0.0M
2025-02-13 1,656.80 1,680.45 1,630.00 1,645.15 0.0M
2025-02-12 1,685.00 1,685.00 1,624.05 1,656.80 0.0M
2025-02-11 1,730.00 1,740.95 1,675.00 1,692.90 0.0M
2025-02-10 1,730.10 1,742.30 1,724.65 1,731.05 0.0M
2025-02-07 1,740.00 1,754.00 1,722.00 1,738.70 0.0M
2025-02-06 1,740.80 1,773.00 1,739.25 1,740.60 0.1M
2025-02-05 1,750.45 1,798.00 1,720.50 1,771.35 0.1M
2025-02-04 1,774.75 1,776.50 1,734.00 1,739.10 0.0M
2025-02-03 1,703.00 1,789.00 1,703.00 1,746.50 0.1M
2025-02-01 1,687.45 1,780.35 1,677.60 1,749.30 0.1M
2025-01-31 1,641.10 1,682.40 1,625.00 1,673.65 0.1M
2025-01-30 1,622.45 1,675.95 1,615.05 1,641.85 0.5M
2025-01-29 1,607.00 1,643.00 1,600.40 1,622.45 0.0M
2025-01-28 1,684.80 1,684.80 1,591.00 1,603.65 0.0M
2025-01-27 1,694.20 1,700.00 1,598.40 1,660.65 0.1M
2025-01-24 1,711.00 1,745.85 1,684.25 1,700.40 0.0M
2025-01-23 1,741.00 1,741.00 1,706.15 1,719.95 0.2M
2025-01-22 1,752.65 1,757.85 1,712.45 1,729.70 0.0M
2025-01-21 1,714.50 1,766.00 1,709.40 1,745.70 0.1M
2025-01-20 1,728.05 1,728.05 1,690.05 1,702.40 0.0M
2025-01-17 1,718.65 1,733.00 1,680.35 1,723.30 0.0M
2025-01-16 1,663.80 1,714.95 1,649.50 1,708.65 0.0M
2025-01-15 1,639.75 1,669.00 1,622.50 1,652.60 0.0M
2025-01-14 1,634.00 1,657.30 1,619.25 1,629.20 0.0M
2025-01-13 1,688.00 1,710.90 1,633.05 1,649.65 0.0M
2025-01-10 1,715.05 1,732.55 1,669.50 1,695.95 0.0M
2025-01-09 1,693.00 1,815.45 1,693.00 1,739.65 0.1M
2025-01-08 1,705.00 1,725.00 1,681.10 1,701.75 0.0M
2025-01-07 1,700.30 1,742.95 1,700.05 1,707.00 0.0M
2025-01-06 1,754.00 1,772.50 1,705.00 1,714.85 0.0M
2025-01-03 1,802.00 1,816.50 1,772.50 1,784.20 0.0M
2025-01-02 1,781.00 1,829.90 1,778.05 1,818.05 0.0M
2025-01-01 1,790.00 1,815.00 1,780.00 1,802.40 0.0M