Ajanta Pharma Ltd

AJPH
🏛️ 인도 →
2,398.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 2,539.00 2,539.00 2,539.00 2,539.00 0.0K
09:15 2,540.20 2,551.10 2,540.20 2,543.10 0.3K
09:16 2,539.00 2,539.00 2,535.00 2,536.50 0.3K
09:17 2,535.70 2,535.70 2,532.20 2,532.20 0.1K
09:18 2,532.20 2,532.20 2,530.60 2,530.70 0.1K
09:19 2,532.20 2,534.80 2,532.20 2,532.30 0.2K
09:20 2,533.00 2,533.00 2,530.60 2,531.40 0.1K
09:21 2,533.00 2,533.60 2,530.70 2,533.60 0.3K
09:22 2,533.00 2,533.10 2,533.00 2,533.00 0.0K
09:23 2,535.50 2,535.50 2,532.50 2,532.50 0.1K
09:24 2,532.20 2,532.20 2,530.70 2,531.40 0.1K
09:25 2,531.40 2,534.00 2,531.40 2,534.00 0.1K
09:26 2,534.40 2,543.60 2,534.40 2,543.60 0.1K
09:27 2,543.40 2,543.40 2,543.30 2,543.30 0.0K
09:28 2,542.40 2,542.40 2,540.50 2,540.50 0.0K
09:29 2,538.90 2,538.90 2,536.30 2,537.50 0.1K
09:30 2,537.40 2,537.40 2,534.20 2,535.10 0.1K
09:31 2,535.00 2,539.40 2,534.70 2,539.40 0.3K
09:32 2,536.10 2,536.10 2,534.70 2,534.70 0.1K
09:34 2,534.30 2,534.30 2,534.30 2,534.30 0.0K
09:35 2,532.40 2,532.40 2,532.40 2,532.40 0.0K
09:37 2,534.00 2,536.00 2,534.00 2,536.00 0.0K
09:39 2,536.80 2,536.80 2,536.80 2,536.80 0.0K
09:40 2,539.00 2,539.10 2,538.80 2,538.80 0.0K
09:41 2,538.00 2,538.00 2,538.00 2,538.00 0.1K
09:42 2,535.70 2,535.70 2,535.70 2,535.70 0.0K
09:43 2,534.70 2,534.70 2,532.00 2,532.00 0.0K
09:45 2,532.00 2,533.60 2,532.00 2,533.60 0.1K
09:46 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
09:47 2,534.90 2,534.90 2,534.90 2,534.90 0.1K
09:48 2,532.10 2,532.10 2,532.10 2,532.10 0.0K
09:49 2,533.20 2,533.20 2,532.00 2,532.00 0.0K
09:50 2,530.70 2,531.90 2,530.30 2,530.30 0.4K
09:51 2,530.40 2,530.40 2,530.30 2,530.30 0.0K
09:52 2,530.50 2,531.90 2,530.50 2,531.90 0.1K
09:53 2,531.90 2,539.50 2,531.90 2,535.60 0.1K
09:54 2,537.20 2,537.20 2,537.20 2,537.20 0.0K
09:55 2,536.40 2,536.40 2,536.40 2,536.40 0.0K
09:56 2,536.30 2,538.00 2,536.30 2,538.00 0.1K
09:57 2,542.40 2,545.90 2,542.40 2,545.50 0.3K
09:58 2,544.40 2,544.40 2,539.00 2,539.70 0.0K
09:59 2,539.70 2,539.70 2,538.10 2,538.30 0.0K
10:00 2,537.40 2,539.20 2,537.40 2,539.20 0.1K
10:01 2,539.20 2,540.60 2,539.20 2,540.60 0.1K
10:02 2,540.60 2,544.60 2,540.60 2,541.10 0.1K
10:03 2,541.10 2,545.00 2,541.10 2,545.00 0.3K
10:04 2,545.90 2,548.00 2,545.90 2,548.00 0.1K
10:05 2,557.10 2,557.10 2,552.60 2,552.60 1.2K
10:06 2,552.10 2,552.10 2,550.10 2,551.20 0.2K
10:07 2,550.90 2,551.80 2,548.40 2,550.00 0.2K
10:08 2,551.80 2,552.60 2,549.80 2,552.60 0.1K
10:09 2,553.00 2,558.20 2,553.00 2,558.20 0.1K
10:10 2,555.50 2,555.50 2,555.30 2,555.30 0.0K
10:11 2,554.80 2,554.80 2,554.60 2,554.60 0.0K
10:12 2,553.20 2,555.90 2,553.20 2,555.90 0.1K
10:13 2,552.50 2,555.90 2,552.50 2,555.90 0.1K
10:14 2,554.90 2,554.90 2,554.90 2,554.90 0.0K
10:15 2,552.60 2,554.70 2,552.60 2,554.70 0.0K
10:16 2,554.80 2,558.00 2,554.70 2,558.00 0.1K
10:17 2,558.80 2,558.80 2,556.70 2,556.70 0.0K
10:18 2,556.70 2,557.40 2,554.80 2,554.80 0.2K
10:19 2,555.20 2,558.40 2,555.20 2,557.20 0.1K
10:20 2,555.70 2,555.70 2,555.60 2,555.60 0.1K
10:21 2,555.10 2,555.10 2,555.10 2,555.10 0.0K
10:22 2,554.10 2,554.10 2,554.10 2,554.10 0.0K
10:23 2,554.10 2,554.10 2,553.90 2,553.90 0.0K
10:24 2,553.50 2,553.50 2,552.10 2,552.10 0.0K
10:25 2,553.00 2,553.00 2,551.60 2,552.20 0.0K
10:26 2,553.50 2,556.90 2,553.50 2,555.00 0.0K
10:27 2,556.50 2,556.50 2,554.70 2,556.10 0.0K
10:28 2,554.70 2,554.70 2,554.70 2,554.70 0.0K
10:29 2,556.30 2,557.00 2,555.70 2,555.70 0.1K
10:30 2,555.00 2,555.90 2,554.90 2,555.90 0.0K
10:31 2,558.20 2,558.40 2,558.20 2,558.40 0.1K
10:32 2,556.80 2,557.00 2,555.70 2,557.00 0.0K
10:33 2,557.70 2,557.70 2,556.40 2,557.30 0.0K
10:34 2,557.90 2,557.90 2,556.40 2,556.40 0.0K
10:35 2,555.80 2,555.80 2,555.80 2,555.80 0.0K
10:36 2,556.60 2,557.80 2,556.40 2,556.40 0.0K
10:37 2,556.40 2,561.90 2,556.40 2,561.70 0.4K
10:38 2,561.70 2,561.70 2,561.00 2,561.00 0.2K
10:39 2,560.80 2,561.90 2,559.60 2,559.60 0.1K
10:40 2,560.40 2,568.70 2,560.40 2,568.70 2.2K
10:41 2,569.00 2,571.70 2,566.80 2,571.70 1.6K
10:42 2,571.60 2,572.00 2,571.00 2,572.00 0.3K
10:43 2,571.70 2,572.00 2,566.80 2,568.00 2.2K
10:44 2,568.60 2,569.00 2,567.20 2,569.00 0.2K
10:45 2,572.50 2,573.40 2,571.60 2,571.60 0.2K
10:46 2,571.00 2,572.20 2,571.00 2,572.00 0.3K
10:47 2,571.30 2,571.80 2,571.30 2,571.80 0.0K
10:48 2,570.90 2,570.90 2,570.90 2,570.90 0.0K
10:49 2,571.00 2,574.10 2,571.00 2,571.90 0.3K
10:50 2,571.90 2,572.50 2,571.70 2,571.80 0.0K
10:51 2,571.80 2,571.80 2,570.00 2,570.00 0.2K
10:52 2,569.90 2,569.90 2,560.00 2,560.00 0.8K
10:53 2,557.60 2,560.60 2,557.60 2,557.70 0.4K
10:54 2,558.40 2,558.40 2,557.70 2,558.40 0.0K
10:55 2,557.70 2,557.70 2,557.70 2,557.70 0.0K
10:56 2,558.40 2,558.40 2,558.00 2,558.00 0.0K
10:57 2,557.20 2,558.40 2,557.20 2,558.40 0.0K
10:58 2,556.60 2,556.60 2,549.30 2,549.80 0.8K
10:59 2,550.40 2,550.40 2,550.40 2,550.40 0.0K
11:00 2,551.10 2,551.10 2,549.10 2,549.10 0.4K
11:01 2,551.00 2,554.10 2,548.20 2,548.20 0.5K
11:02 2,548.00 2,548.10 2,547.10 2,547.10 0.0K
11:03 2,544.10 2,546.40 2,544.10 2,546.40 0.1K
11:04 2,546.70 2,547.30 2,545.00 2,545.00 0.0K
11:05 2,546.80 2,546.80 2,545.00 2,545.00 0.0K
11:06 2,544.70 2,545.00 2,544.50 2,545.00 0.1K
11:07 2,544.40 2,544.90 2,540.00 2,544.90 0.5K
11:08 2,544.50 2,547.40 2,544.50 2,547.40 0.1K
11:09 2,546.00 2,546.00 2,542.10 2,542.10 0.5K
11:10 2,543.10 2,543.10 2,543.00 2,543.00 0.1K
11:11 2,543.10 2,543.50 2,540.60 2,540.60 0.6K
11:12 2,540.10 2,541.20 2,540.10 2,541.20 0.0K
11:13 2,540.30 2,540.30 2,540.30 2,540.30 0.0K
11:14 2,541.20 2,541.20 2,540.50 2,540.50 0.0K
11:15 2,540.00 2,540.00 2,535.00 2,535.00 0.2K
11:16 2,538.30 2,539.40 2,538.30 2,538.50 0.1K
11:17 2,538.30 2,539.40 2,538.30 2,539.40 0.0K
11:18 2,539.40 2,539.40 2,538.20 2,538.80 0.4K
11:19 2,537.60 2,538.00 2,537.60 2,538.00 0.0K
11:20 2,538.00 2,539.00 2,538.00 2,539.00 0.0K
11:21 2,540.10 2,540.10 2,539.60 2,539.60 0.0K
11:22 2,538.70 2,543.00 2,538.70 2,542.70 0.1K
11:23 2,542.20 2,542.20 2,538.20 2,538.20 0.1K
11:24 2,538.20 2,539.50 2,538.00 2,538.80 0.0K
11:25 2,538.80 2,538.80 2,538.00 2,538.10 0.0K
11:26 2,538.50 2,538.50 2,537.60 2,537.60 0.2K
11:27 2,537.60 2,538.50 2,536.70 2,536.70 0.0K
11:28 2,537.10 2,537.10 2,537.00 2,537.00 0.0K
11:29 2,536.10 2,536.10 2,536.10 2,536.10 0.0K
11:30 2,536.60 2,536.60 2,536.00 2,536.30 0.2K
11:31 2,536.20 2,536.20 2,535.00 2,535.00 0.0K
11:32 2,535.00 2,540.00 2,535.00 2,540.00 0.3K
11:33 2,538.40 2,538.40 2,536.10 2,536.10 0.0K
11:34 2,536.00 2,537.70 2,535.40 2,535.40 0.0K
11:35 2,535.00 2,536.60 2,535.00 2,536.60 0.0K
11:36 2,536.90 2,536.90 2,535.30 2,536.20 0.0K
11:37 2,537.70 2,541.80 2,537.70 2,541.30 0.1K
11:38 2,539.50 2,539.80 2,539.50 2,539.80 0.0K
11:39 2,539.50 2,540.90 2,539.50 2,540.90 0.0K
11:40 2,541.10 2,541.10 2,540.90 2,540.90 0.0K
11:41 2,541.20 2,541.20 2,540.60 2,540.60 0.0K
11:42 2,540.60 2,540.60 2,540.10 2,540.10 0.0K
11:43 2,540.70 2,540.70 2,540.70 2,540.70 0.0K
11:44 2,541.90 2,541.90 2,541.00 2,541.00 0.0K
11:45 2,541.00 2,542.60 2,541.00 2,542.60 0.0K
11:46 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
11:47 2,541.20 2,543.10 2,541.20 2,543.10 0.0K
11:48 2,543.10 2,543.10 2,541.00 2,543.00 0.0K
11:49 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
11:50 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
11:51 2,541.00 2,543.20 2,541.00 2,541.10 0.0K
11:52 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
11:53 2,542.00 2,542.00 2,539.50 2,539.50 0.2K
11:54 2,539.50 2,541.00 2,539.00 2,541.00 0.5K
11:55 2,540.50 2,540.50 2,538.40 2,539.10 0.1K
11:56 2,538.50 2,539.70 2,538.50 2,539.60 0.0K
11:57 2,539.10 2,541.30 2,539.10 2,541.30 0.0K
11:58 2,538.30 2,540.40 2,538.30 2,539.40 0.0K
11:59 2,539.10 2,539.10 2,539.00 2,539.00 0.2K
12:00 2,539.10 2,540.70 2,538.80 2,540.70 0.0K
12:01 2,539.20 2,539.60 2,538.10 2,538.90 0.1K
12:02 2,541.60 2,541.60 2,539.70 2,539.70 0.0K
12:03 2,539.60 2,541.60 2,539.30 2,541.60 0.0K
12:04 2,539.40 2,541.60 2,538.00 2,538.00 0.2K
12:05 2,535.80 2,535.90 2,535.80 2,535.80 0.0K
12:06 2,537.10 2,537.10 2,536.90 2,536.90 0.0K
12:07 2,537.00 2,538.80 2,537.00 2,538.80 0.0K
12:08 2,537.70 2,537.70 2,537.50 2,537.50 0.0K
12:09 2,538.00 2,538.00 2,537.70 2,537.70 0.0K
12:10 2,540.80 2,540.80 2,538.40 2,538.40 0.0K
12:11 2,540.70 2,540.70 2,538.70 2,538.70 0.0K
12:12 2,538.70 2,539.00 2,538.70 2,539.00 0.0K
12:13 2,539.00 2,541.10 2,539.00 2,541.00 0.0K
12:14 2,539.10 2,541.00 2,539.10 2,541.00 0.0K
12:15 2,539.00 2,539.00 2,538.50 2,539.00 0.0K
12:16 2,539.00 2,539.40 2,538.60 2,539.40 0.0K
12:17 2,539.40 2,540.00 2,539.40 2,540.00 0.0K
12:18 2,539.40 2,542.00 2,539.40 2,540.60 0.0K
12:19 2,541.40 2,541.40 2,541.10 2,541.10 0.1K
12:20 2,543.80 2,543.80 2,539.40 2,539.40 0.1K
12:21 2,540.30 2,540.30 2,540.30 2,540.30 0.0K
12:22 2,539.30 2,540.30 2,538.50 2,539.10 0.1K
12:23 2,538.50 2,540.30 2,538.50 2,538.50 0.0K
12:24 2,538.90 2,538.90 2,538.90 2,538.90 0.0K
12:25 2,538.50 2,538.50 2,538.50 2,538.50 0.0K
12:26 2,538.50 2,539.50 2,538.50 2,539.40 0.1K
12:27 2,540.10 2,540.10 2,540.10 2,540.10 0.0K
12:28 2,539.70 2,539.70 2,539.70 2,539.70 0.0K
12:29 2,539.80 2,541.90 2,539.80 2,541.90 0.0K
12:30 2,540.30 2,541.80 2,540.30 2,541.80 0.0K
12:31 2,540.00 2,540.20 2,539.50 2,539.50 1.2K
12:32 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
12:33 2,540.80 2,542.10 2,540.80 2,542.10 0.0K
12:34 2,539.00 2,542.20 2,539.00 2,540.50 0.1K
12:35 2,541.00 2,542.10 2,541.00 2,542.10 0.0K
12:36 2,541.40 2,541.40 2,540.90 2,540.90 0.0K
12:37 2,541.40 2,541.40 2,541.40 2,541.40 0.0K
12:38 2,540.90 2,540.90 2,540.90 2,540.90 0.0K
12:39 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
12:40 2,540.70 2,540.70 2,540.70 2,540.70 0.0K
12:41 2,543.10 2,543.10 2,541.10 2,541.10 0.0K
12:42 2,540.90 2,540.90 2,540.00 2,540.00 0.2K
12:43 2,540.00 2,540.60 2,540.00 2,540.60 0.0K
12:44 2,541.10 2,541.10 2,540.00 2,540.00 0.0K
12:45 2,542.00 2,542.00 2,540.00 2,541.10 0.0K
12:46 2,538.90 2,540.60 2,538.40 2,539.90 0.5K
12:47 2,538.70 2,539.60 2,538.60 2,539.60 0.0K
12:48 2,538.40 2,539.40 2,538.10 2,538.10 0.2K
12:49 2,538.70 2,539.50 2,538.20 2,538.20 0.1K
12:50 2,539.50 2,539.50 2,538.00 2,538.00 0.0K
12:51 2,539.50 2,539.50 2,538.70 2,538.70 0.0K
12:52 2,541.80 2,541.80 2,538.00 2,538.00 0.0K
12:53 2,538.40 2,538.90 2,538.40 2,538.90 0.0K
12:54 2,538.60 2,540.10 2,538.60 2,540.10 0.0K
12:55 2,539.20 2,539.20 2,539.20 2,539.20 0.0K
12:56 2,538.20 2,539.00 2,538.20 2,539.00 0.0K
12:57 2,539.00 2,539.00 2,539.00 2,539.00 0.0K
12:58 2,539.70 2,540.10 2,538.80 2,540.10 0.0K
12:59 2,538.90 2,539.70 2,538.90 2,539.70 0.0K
13:00 2,538.90 2,539.00 2,538.90 2,539.00 0.0K
13:01 2,538.10 2,539.70 2,538.10 2,538.90 0.0K
13:02 2,538.00 2,538.00 2,538.00 2,538.00 0.0K
13:03 2,538.90 2,540.00 2,538.90 2,540.00 0.0K
13:04 2,539.90 2,540.60 2,539.90 2,540.60 0.0K
13:05 2,538.10 2,538.40 2,538.10 2,538.40 0.0K
13:06 2,538.30 2,538.40 2,538.30 2,538.40 0.0K
13:07 2,540.10 2,540.10 2,538.20 2,539.90 0.0K
13:08 2,539.90 2,539.90 2,538.20 2,538.20 0.0K
13:09 2,538.20 2,538.20 2,538.20 2,538.20 0.0K
13:10 2,538.10 2,538.20 2,538.10 2,538.20 0.0K
13:11 2,539.20 2,540.70 2,539.20 2,540.70 0.0K
13:12 2,540.70 2,540.70 2,540.70 2,540.70 0.0K
13:13 2,538.70 2,538.70 2,538.40 2,538.40 0.0K
13:14 2,540.60 2,540.60 2,538.40 2,538.40 0.1K
13:15 2,538.90 2,538.90 2,538.90 2,538.90 0.0K
13:16 2,539.00 2,539.00 2,539.00 2,539.00 0.0K
13:17 2,540.40 2,540.40 2,537.00 2,537.00 0.1K
13:18 2,538.20 2,538.20 2,537.10 2,537.10 0.0K
13:19 2,537.60 2,538.20 2,537.60 2,538.20 0.0K
13:20 2,538.00 2,538.00 2,538.00 2,538.00 0.0K
13:21 2,538.00 2,538.20 2,538.00 2,538.20 0.0K
13:22 2,537.00 2,537.00 2,537.00 2,537.00 0.1K
13:23 2,537.00 2,537.00 2,537.00 2,537.00 0.0K
13:24 2,537.20 2,537.20 2,537.20 2,537.20 0.0K
13:25 2,537.20 2,537.20 2,537.00 2,537.00 0.0K
13:26 2,536.50 2,537.00 2,536.00 2,536.00 0.0K
13:27 2,536.00 2,536.00 2,536.00 2,536.00 0.0K
13:28 2,536.30 2,536.50 2,536.00 2,536.00 0.0K
13:29 2,536.50 2,536.50 2,536.10 2,536.10 0.0K
13:30 2,536.00 2,536.20 2,536.00 2,536.00 0.5K
13:31 2,536.00 2,537.70 2,536.00 2,537.70 0.0K
13:32 2,536.60 2,537.50 2,536.60 2,537.50 0.0K
13:33 2,536.70 2,537.20 2,535.20 2,535.20 0.0K
13:34 2,536.50 2,537.20 2,535.60 2,535.60 0.0K
13:35 2,535.70 2,535.70 2,535.70 2,535.70 0.0K
13:36 2,535.60 2,536.30 2,535.60 2,536.30 0.0K
13:37 2,535.00 2,535.60 2,535.00 2,535.60 0.0K
13:38 2,535.40 2,535.60 2,535.30 2,535.30 0.0K
13:39 2,535.60 2,536.40 2,535.60 2,536.10 0.0K
13:40 2,536.80 2,536.80 2,535.60 2,535.60 0.0K
13:41 2,536.40 2,536.50 2,536.30 2,536.30 0.4K
13:42 2,536.30 2,536.30 2,535.00 2,535.40 0.5K
13:43 2,534.20 2,534.90 2,534.20 2,534.90 0.0K
13:44 2,535.60 2,535.60 2,535.60 2,535.60 0.0K
13:45 2,535.30 2,535.90 2,535.30 2,535.70 0.0K
13:46 2,535.60 2,536.50 2,535.60 2,536.50 0.0K
13:47 2,536.50 2,536.50 2,535.30 2,536.20 0.1K
13:48 2,536.00 2,536.00 2,535.00 2,535.00 0.5K
13:49 2,535.00 2,535.10 2,535.00 2,535.00 0.1K
13:50 2,534.80 2,535.80 2,534.80 2,535.80 0.6K
13:51 2,535.80 2,536.00 2,535.20 2,535.20 0.0K
13:52 2,535.20 2,535.20 2,535.00 2,535.00 0.0K
13:53 2,535.00 2,535.50 2,535.00 2,535.50 0.0K
13:54 2,537.00 2,537.00 2,536.80 2,536.80 0.1K
13:55 2,535.50 2,535.50 2,535.50 2,535.50 0.0K
13:56 2,535.50 2,535.60 2,535.50 2,535.60 0.0K
13:57 2,535.50 2,535.50 2,535.50 2,535.50 0.1K
13:58 2,535.60 2,535.60 2,535.00 2,535.00 0.0K
13:59 2,535.10 2,535.10 2,535.00 2,535.00 0.1K
14:00 2,535.10 2,535.10 2,534.00 2,535.00 0.0K
14:01 2,535.10 2,535.10 2,535.00 2,535.00 0.0K
14:02 2,535.10 2,535.10 2,535.00 2,535.00 0.0K
14:03 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
14:04 2,535.00 2,535.10 2,535.00 2,535.10 0.0K
14:05 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
14:06 2,535.70 2,536.00 2,535.70 2,536.00 0.1K
14:07 2,536.00 2,536.00 2,536.00 2,536.00 0.0K
14:08 2,537.50 2,540.30 2,537.00 2,537.00 0.0K
14:09 2,537.40 2,537.70 2,535.20 2,535.20 0.0K
14:10 2,536.80 2,536.80 2,536.80 2,536.80 0.0K
14:11 2,536.80 2,537.80 2,536.80 2,537.80 0.0K
14:12 2,536.10 2,537.70 2,536.10 2,537.70 0.0K
14:13 2,536.10 2,536.10 2,536.10 2,536.10 0.0K
14:14 2,536.00 2,536.50 2,536.00 2,536.50 0.0K
14:15 2,536.00 2,536.00 2,536.00 2,536.00 0.0K
14:16 2,535.20 2,535.20 2,535.20 2,535.20 0.0K
14:17 2,535.20 2,535.20 2,535.20 2,535.20 0.0K
14:18 2,535.30 2,537.40 2,535.30 2,537.40 0.0K
14:19 2,537.10 2,537.10 2,537.10 2,537.10 0.0K
14:20 2,537.10 2,537.10 2,537.10 2,537.10 0.0K
14:21 2,535.70 2,536.70 2,535.70 2,536.70 0.0K
14:22 2,535.90 2,535.90 2,535.90 2,535.90 0.0K
14:23 2,535.20 2,538.00 2,535.20 2,538.00 0.0K
14:24 2,537.10 2,538.00 2,536.70 2,538.00 0.0K
14:25 2,538.00 2,538.00 2,536.10 2,536.10 0.0K
14:27 2,535.90 2,535.90 2,535.90 2,535.90 0.0K
14:28 2,535.90 2,538.20 2,535.90 2,538.20 0.0K
14:29 2,536.70 2,542.70 2,536.30 2,542.70 0.4K
14:30 2,541.60 2,542.80 2,540.50 2,542.80 0.1K
14:31 2,543.00 2,543.00 2,542.20 2,542.20 0.0K
14:32 2,543.20 2,543.30 2,543.20 2,543.30 0.0K
14:33 2,541.40 2,543.30 2,541.40 2,541.40 0.0K
14:34 2,541.40 2,542.30 2,541.40 2,542.30 0.0K
14:35 2,541.40 2,543.30 2,541.40 2,543.30 0.0K
14:36 2,543.30 2,543.30 2,543.30 2,543.30 0.0K
14:37 2,543.30 2,549.10 2,543.30 2,544.00 0.3K
14:38 2,544.00 2,544.00 2,543.30 2,543.30 0.0K
14:39 2,544.60 2,544.60 2,543.30 2,543.30 0.0K
14:40 2,542.40 2,542.40 2,542.00 2,542.00 0.0K
14:41 2,538.90 2,544.60 2,538.90 2,544.60 0.3K
14:42 2,545.20 2,545.20 2,541.40 2,542.30 0.5K
14:43 2,542.50 2,542.50 2,542.50 2,542.50 0.0K
14:44 2,543.10 2,543.10 2,543.10 2,543.10 0.0K
14:45 2,542.50 2,545.00 2,542.50 2,545.00 0.1K
14:46 2,543.80 2,543.80 2,541.50 2,541.50 0.1K
14:47 2,541.50 2,542.70 2,541.50 2,542.70 0.0K
14:48 2,542.70 2,545.50 2,542.70 2,542.90 0.5K
14:49 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
14:50 2,541.50 2,541.50 2,541.50 2,541.50 0.0K
14:51 2,541.30 2,542.40 2,541.00 2,541.00 0.0K
14:52 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
14:53 2,540.20 2,540.20 2,540.20 2,540.20 0.0K
14:54 2,540.10 2,545.80 2,540.10 2,542.90 0.3K
14:55 2,545.10 2,545.10 2,542.60 2,542.60 0.2K
14:56 2,539.70 2,542.30 2,539.70 2,542.30 0.0K
14:57 2,540.80 2,542.70 2,540.80 2,542.70 0.0K
14:58 2,543.40 2,543.40 2,542.30 2,543.40 0.0K
14:59 2,543.50 2,543.50 2,540.90 2,541.60 0.2K
15:00 2,541.90 2,542.20 2,539.20 2,539.20 0.1K
15:01 2,541.10 2,541.10 2,539.00 2,540.10 0.0K
15:02 2,538.90 2,539.80 2,538.90 2,538.90 0.0K
15:03 2,538.90 2,541.60 2,538.90 2,541.50 0.0K
15:04 2,540.40 2,541.30 2,540.40 2,541.30 0.0K
15:05 2,538.30 2,539.10 2,535.50 2,535.50 0.2K
15:06 2,537.60 2,537.80 2,536.20 2,537.80 0.0K
15:07 2,537.80 2,537.80 2,537.70 2,537.80 0.0K
15:08 2,537.80 2,537.80 2,537.70 2,537.70 0.0K
15:09 2,538.00 2,538.10 2,536.90 2,536.90 0.1K
15:10 2,537.50 2,537.80 2,536.30 2,537.80 0.1K
15:11 2,538.00 2,538.10 2,537.40 2,538.10 0.1K
15:12 2,537.30 2,550.00 2,537.30 2,549.90 4.2K
15:13 2,546.50 2,546.50 2,544.10 2,544.10 0.1K
15:14 2,544.10 2,545.20 2,542.10 2,543.50 0.0K
15:15 2,543.50 2,547.00 2,542.00 2,545.90 0.3K
15:16 2,544.10 2,547.00 2,544.00 2,545.30 0.2K
15:17 2,543.40 2,547.00 2,542.80 2,542.80 0.1K
15:18 2,542.80 2,542.80 2,540.40 2,540.80 0.0K
15:19 2,541.30 2,541.90 2,540.30 2,540.50 0.2K
15:20 2,542.00 2,542.00 2,541.60 2,541.60 0.7K
15:21 2,542.00 2,542.90 2,542.00 2,542.10 0.1K
15:22 2,542.90 2,542.90 2,542.20 2,542.20 0.0K
15:23 2,542.20 2,542.90 2,541.50 2,542.20 0.2K
15:24 2,541.50 2,541.50 2,539.70 2,540.40 0.2K
15:25 2,540.40 2,541.40 2,540.40 2,540.90 0.1K
15:26 2,540.00 2,540.90 2,540.00 2,540.40 0.2K
15:27 2,540.40 2,540.50 2,538.60 2,540.40 0.6K
15:28 2,537.60 2,539.30 2,535.60 2,536.00 0.4K
15:29 2,536.00 2,544.90 2,536.00 2,544.90 0.2K
날짜 시가 고가 저가 종가 거래량
2025-10-01 2,391.00 2,438.80 2,391.00 2,398.20 0.1M
2025-09-30 2,427.80 2,459.10 2,329.90 2,406.30 0.4M
2025-09-29 2,450.00 2,469.30 2,406.40 2,424.70 0.1M
2025-09-26 2,455.00 2,472.70 2,400.30 2,465.20 0.1M
2025-09-25 2,531.20 2,543.90 2,466.60 2,489.40 0.1M
2025-09-24 2,533.00 2,549.00 2,515.50 2,531.20 0.1M
2025-09-23 2,539.00 2,578.80 2,529.00 2,544.90 0.0M
2025-09-22 2,557.40 2,558.70 2,532.00 2,539.20 0.1M
2025-09-19 2,540.00 2,560.10 2,527.50 2,544.60 0.1M
2025-09-18 2,561.00 2,566.00 2,542.00 2,548.40 0.0M
2025-09-17 2,545.10 2,567.40 2,535.00 2,560.90 0.0M
2025-09-16 2,540.00 2,565.00 2,530.00 2,555.80 0.1M
2025-09-15 2,592.00 2,592.10 2,544.40 2,549.60 0.0M
2025-09-12 2,574.00 2,599.20 2,562.20 2,579.10 0.1M
2025-09-11 2,600.10 2,607.00 2,560.20 2,572.00 0.1M
2025-09-10 2,585.30 2,604.80 2,560.10 2,593.80 0.0M
2025-09-09 2,575.00 2,595.50 2,551.70 2,561.30 0.0M
2025-09-08 2,615.70 2,626.40 2,575.00 2,590.70 0.0M
2025-09-05 2,575.20 2,627.50 2,566.20 2,614.10 0.1M
2025-09-04 2,562.00 2,617.00 2,540.20 2,600.70 0.1M
2025-09-03 2,492.70 2,580.90 2,447.00 2,557.50 0.3M
2025-09-02 2,452.10 2,498.90 2,452.10 2,480.00 0.3M
2025-09-01 2,505.00 2,514.70 2,440.10 2,452.00 0.2M
2025-08-29 2,508.30 2,529.80 2,449.60 2,477.60 0.4M
2025-08-28 2,579.10 2,584.50 2,479.90 2,508.30 0.1M
2025-08-26 2,616.10 2,626.20 2,560.10 2,579.10 0.1M
2025-08-25 2,639.80 2,650.00 2,614.70 2,622.00 0.0M
2025-08-22 2,650.20 2,656.50 2,616.50 2,638.50 0.1M
2025-08-21 2,655.10 2,697.20 2,645.10 2,656.50 0.0M
2025-08-20 2,700.00 2,717.40 2,655.80 2,683.70 0.1M
2025-08-19 2,710.00 2,740.60 2,586.50 2,703.30 0.3M
2025-08-18 2,700.00 2,729.50 2,661.00 2,691.00 0.0M
2025-08-14 2,660.00 2,707.20 2,634.00 2,685.90 0.1M
2025-08-13 2,695.30 2,716.00 2,653.90 2,671.70 0.0M
2025-08-12 2,633.30 2,714.00 2,633.30 2,697.30 0.1M
2025-08-11 2,605.50 2,657.60 2,586.00 2,649.30 0.1M
2025-08-08 2,629.00 2,635.00 2,574.80 2,605.50 0.1M
2025-08-07 2,520.10 2,625.00 2,520.10 2,619.10 0.1M
2025-08-06 2,615.00 2,645.00 2,524.80 2,541.40 0.1M
2025-08-05 2,649.50 2,653.90 2,615.00 2,635.80 0.0M
2025-08-04 2,680.10 2,695.30 2,621.40 2,636.30 0.1M
2025-08-01 2,779.90 2,792.90 2,675.00 2,695.20 0.1M
2025-07-31 2,785.00 2,799.90 2,735.80 2,751.40 0.1M
2025-07-30 2,839.00 2,875.20 2,784.00 2,800.50 0.1M
2025-07-29 2,783.70 2,828.00 2,722.10 2,823.20 0.1M
2025-07-28 2,797.30 2,831.20 2,722.20 2,767.10 0.2M
2025-07-25 2,818.30 2,818.30 2,762.00 2,784.30 0.1M
2025-07-24 2,730.00 2,809.90 2,718.60 2,796.40 0.1M
2025-07-23 2,739.00 2,769.50 2,705.60 2,718.60 0.1M
2025-07-22 2,777.10 2,787.50 2,721.30 2,740.00 0.1M
2025-07-21 2,789.00 2,798.00 2,726.10 2,777.10 0.1M
2025-07-18 2,798.10 2,827.90 2,760.10 2,772.80 0.1M
2025-07-17 2,800.00 2,862.40 2,778.60 2,786.40 0.2M
2025-07-16 2,710.00 2,794.00 2,687.00 2,787.80 0.3M
2025-07-15 2,662.00 2,715.40 2,627.90 2,697.70 0.4M
2025-07-14 2,626.50 2,688.80 2,592.10 2,646.40 0.4M
2025-07-11 2,595.00 2,664.00 2,586.90 2,626.50 0.2M
2025-07-10 2,638.00 2,638.00 2,578.50 2,591.30 0.3M
2025-07-09 2,618.50 2,648.10 2,590.80 2,627.20 0.2M
2025-07-08 2,666.00 2,671.90 2,591.20 2,610.60 0.1M
2025-07-07 2,699.50 2,718.50 2,644.00 2,657.30 0.1M
2025-07-04 2,645.00 2,710.00 2,623.20 2,695.50 0.2M
2025-07-03 2,566.50 2,655.30 2,550.00 2,631.50 0.2M
2025-07-02 2,517.20 2,580.00 2,496.40 2,548.90 0.3M
2025-07-01 2,590.00 2,605.00 2,494.00 2,502.70 0.2M
2025-06-30 2,550.00 2,584.10 2,543.20 2,574.10 0.1M
2025-06-27 2,582.50 2,582.50 2,506.10 2,520.70 0.3M
2025-06-26 2,598.50 2,603.80 2,558.00 2,568.40 0.1M
2025-06-25 2,570.00 2,628.00 2,558.30 2,585.20 0.2M
2025-06-24 2,580.00 2,584.90 2,555.00 2,564.20 0.1M
2025-06-23 2,559.60 2,571.90 2,540.00 2,564.90 0.1M
2025-06-20 2,545.00 2,594.90 2,525.00 2,588.20 0.1M
2025-06-19 2,581.40 2,592.70 2,524.10 2,545.70 0.0M
2025-06-18 2,562.50 2,590.20 2,516.50 2,581.40 0.3M
2025-06-17 2,604.00 2,617.70 2,532.50 2,547.50 0.1M
2025-06-16 2,649.90 2,664.90 2,593.50 2,598.20 0.1M
2025-06-13 2,730.00 2,730.00 2,627.10 2,634.20 0.1M
2025-06-12 2,660.00 2,764.60 2,660.00 2,730.30 0.5M
2025-06-11 2,589.30 2,660.00 2,578.90 2,646.80 0.1M
2025-06-10 2,588.00 2,601.00 2,564.00 2,576.30 0.0M
2025-06-09 2,572.00 2,609.40 2,562.10 2,594.80 0.1M
2025-06-06 2,610.00 2,649.00 2,563.40 2,571.30 0.1M
2025-06-05 2,600.00 2,633.70 2,560.00 2,577.80 0.3M
2025-06-04 2,559.20 2,619.90 2,551.90 2,586.40 0.1M
2025-06-03 2,547.00 2,585.00 2,513.30 2,559.20 0.1M
2025-06-02 2,510.80 2,561.00 2,506.90 2,554.00 0.1M
2025-05-30 2,575.10 2,575.70 2,502.10 2,510.80 0.1M
2025-05-29 2,604.00 2,660.90 2,568.10 2,575.70 0.0M
2025-05-28 2,598.50 2,611.10 2,580.00 2,589.40 0.0M
2025-05-27 2,591.90 2,600.00 2,577.10 2,590.70 0.0M
2025-05-26 2,580.00 2,604.70 2,568.40 2,591.90 0.0M
2025-05-23 2,578.00 2,596.60 2,550.00 2,574.90 0.0M
2025-05-22 2,642.90 2,644.20 2,548.20 2,573.50 0.1M
2025-05-21 2,590.10 2,699.00 2,590.10 2,637.90 0.1M
2025-05-20 2,628.80 2,637.70 2,585.00 2,599.00 0.1M
2025-05-19 2,600.00 2,678.40 2,584.50 2,628.40 0.1M
2025-05-16 2,602.00 2,614.00 2,570.00 2,603.60 0.1M
2025-05-15 2,599.50 2,609.30 2,556.10 2,598.90 0.2M
2025-05-14 2,585.10 2,594.00 2,534.70 2,586.30 0.1M
2025-05-13 2,499.90 2,600.00 2,499.40 2,592.70 0.1M
2025-05-12 2,539.90 2,569.50 2,471.00 2,482.30 0.2M
2025-05-09 2,489.10 2,554.50 2,468.40 2,537.90 0.0M
2025-05-08 2,519.80 2,532.60 2,484.10 2,519.10 0.1M
2025-05-07 2,500.70 2,511.60 2,472.30 2,497.90 0.1M
2025-05-06 2,580.00 2,590.00 2,490.00 2,500.70 0.1M
2025-05-05 2,588.80 2,623.40 2,581.30 2,586.60 0.0M
2025-05-02 2,686.10 2,696.50 2,555.80 2,585.20 0.2M
2025-04-30 2,781.40 2,781.40 2,679.80 2,706.10 0.1M
2025-04-29 2,791.50 2,801.40 2,740.00 2,765.80 0.1M
2025-04-28 2,680.10 2,790.60 2,680.10 2,775.20 0.2M
2025-04-25 2,800.40 2,829.40 2,664.50 2,676.00 0.1M
2025-04-24 2,682.90 2,819.90 2,673.40 2,790.40 0.2M
2025-04-23 2,699.00 2,704.00 2,658.00 2,688.90 0.1M
2025-04-22 2,689.80 2,699.00 2,652.10 2,682.30 0.1M
2025-04-21 2,731.90 2,731.90 2,664.10 2,679.20 0.0M
2025-04-17 2,650.00 2,705.00 2,636.10 2,694.60 0.1M
2025-04-16 2,619.10 2,643.60 2,585.00 2,635.00 0.1M
2025-04-15 2,619.90 2,650.20 2,602.10 2,623.20 0.1M
2025-04-11 2,558.90 2,579.65 2,505.95 2,565.40 0.1M
2025-04-09 2,469.60 2,498.25 2,452.55 2,470.15 0.0M
2025-04-08 2,390.05 2,520.00 2,332.25 2,494.70 0.2M
2025-04-07 2,349.10 2,433.50 2,327.30 2,374.45 0.1M
2025-04-04 2,635.80 2,647.60 2,475.00 2,485.25 0.1M
2025-04-03 2,631.20 2,706.70 2,615.00 2,621.15 0.1M
2025-04-02 2,617.40 2,649.70 2,581.30 2,617.75 0.1M
2025-04-01 2,610.00 2,672.00 2,570.10 2,617.40 0.1M
2025-03-28 2,625.10 2,659.65 2,593.70 2,623.00 0.1M
2025-03-27 2,738.00 2,738.00 2,607.50 2,629.55 0.2M
2025-03-26 2,745.00 2,765.95 2,704.50 2,728.80 0.1M
2025-03-25 2,783.20 2,796.00 2,704.00 2,774.30 0.1M
2025-03-24 2,759.00 2,780.00 2,701.00 2,767.95 0.1M
2025-03-21 2,654.25 2,881.50 2,630.05 2,714.10 1.1M
2025-03-20 2,631.90 2,675.00 2,620.10 2,626.35 0.1M
2025-03-19 2,616.60 2,637.30 2,572.50 2,622.50 0.1M
2025-03-18 2,570.00 2,623.50 2,555.00 2,602.25 0.1M
2025-03-17 2,559.75 2,619.80 2,517.90 2,576.85 0.1M
2025-03-13 2,540.05 2,595.00 2,526.10 2,538.25 0.1M
2025-03-12 2,519.80 2,551.00 2,465.00 2,545.05 0.1M
2025-03-11 2,510.00 2,581.55 2,430.25 2,508.10 0.1M
2025-03-10 2,560.05 2,616.90 2,509.00 2,522.25 0.1M
2025-03-07 2,569.95 2,623.95 2,548.70 2,562.85 0.1M
2025-03-06 2,568.00 2,600.00 2,527.95 2,569.40 0.1M
2025-03-05 2,455.05 2,589.00 2,455.05 2,561.90 0.2M
2025-03-04 2,402.00 2,471.40 2,380.45 2,448.90 0.1M
2025-03-03 2,479.85 2,501.90 2,395.00 2,444.00 0.1M
2025-02-28 2,589.55 2,589.55 2,460.00 2,485.95 0.2M
2025-02-27 2,570.00 2,849.90 2,496.00 2,589.70 0.2M
2025-02-25 2,568.00 2,616.75 2,505.00 2,585.50 0.1M
2025-02-24 2,579.00 2,664.00 2,555.00 2,564.30 0.1M
2025-02-21 2,663.70 2,664.95 2,574.00 2,606.50 0.2M
2025-02-20 2,750.00 2,768.95 2,602.85 2,663.70 0.4M
2025-02-19 2,708.00 2,825.00 2,629.80 2,788.40 0.3M
2025-02-18 2,631.00 2,794.85 2,575.55 2,756.40 0.3M
2025-02-17 2,500.05 2,716.60 2,466.25 2,660.75 0.4M
2025-02-14 2,496.45 2,784.10 2,450.90 2,560.25 1.3M
2025-02-13 2,511.90 2,554.75 2,482.50 2,495.60 0.1M
2025-02-12 2,500.00 2,523.95 2,465.15 2,515.05 0.1M
2025-02-11 2,598.20 2,609.55 2,505.15 2,520.30 0.1M
2025-02-10 2,676.00 2,683.60 2,586.00 2,599.20 0.1M
2025-02-07 2,695.00 2,728.85 2,653.00 2,691.70 0.1M
2025-02-06 2,788.00 2,797.30 2,682.20 2,698.75 0.1M
2025-02-05 2,792.65 2,830.00 2,761.15 2,785.75 0.1M
2025-02-04 2,900.00 2,918.55 2,765.65 2,797.60 0.3M
2025-02-03 2,709.15 3,079.90 2,666.40 2,982.75 0.4M
2025-02-01 2,710.00 2,754.00 2,686.65 2,718.60 0.0M
2025-01-31 2,691.95 2,764.45 2,654.00 2,694.45 0.3M
2025-01-30 2,627.10 2,710.90 2,627.10 2,676.85 0.1M
2025-01-29 2,568.65 2,649.00 2,566.10 2,627.95 0.1M
2025-01-28 2,669.10 2,674.90 2,533.05 2,568.65 0.2M
2025-01-27 2,796.55 2,796.55 2,642.05 2,665.80 0.1M
2025-01-24 2,905.95 2,905.95 2,785.00 2,796.55 0.0M
2025-01-23 2,830.00 2,925.00 2,826.00 2,895.95 0.1M
2025-01-22 2,834.95 2,910.00 2,759.40 2,862.70 0.2M
2025-01-21 2,881.00 2,883.15 2,792.00 2,832.45 0.1M
2025-01-20 2,864.95 2,903.70 2,850.50 2,880.70 0.0M
2025-01-17 2,854.00 2,893.90 2,812.25 2,864.95 0.1M
2025-01-16 2,880.75 2,900.25 2,860.00 2,867.95 0.1M
2025-01-15 2,814.50 2,922.20 2,814.45 2,880.75 0.1M
2025-01-14 2,755.00 2,827.05 2,750.85 2,815.70 0.1M
2025-01-13 2,808.00 2,849.00 2,700.00 2,775.95 0.1M
2025-01-10 2,934.00 2,934.00 2,806.70 2,834.20 0.1M
2025-01-09 2,969.95 2,975.00 2,922.15 2,935.20 0.1M
2025-01-08 2,998.25 2,999.00 2,919.50 2,965.55 0.1M
2025-01-07 2,964.70 3,094.25 2,912.05 2,998.25 0.3M
2025-01-06 2,885.05 2,978.95 2,857.20 2,947.25 0.2M
2025-01-03 2,980.00 2,991.95 2,857.15 2,873.75 0.1M
2025-01-02 2,961.00 2,992.70 2,925.00 2,978.35 0.1M
2025-01-01 2,935.00 3,020.00 2,880.00 2,994.35 0.1M