Tbo Tek

TBOT
🏛️ 인도 →
1,523.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 1,540.00 1,544.80 1,525.55 1,525.55 0.2K
09:20 1,525.05 1,531.60 1,525.05 1,531.60 0.1K
09:25 1,530.85 1,530.85 1,521.95 1,522.00 0.1K
09:30 1,518.05 1,518.05 1,512.30 1,514.30 0.2K
09:35 1,520.25 1,526.00 1,516.35 1,526.00 0.4K
09:40 1,520.00 1,523.40 1,520.00 1,523.00 0.1K
09:45 1,523.00 1,523.00 1,521.95 1,521.95 0.2K
09:50 1,523.50 1,523.50 1,520.35 1,520.35 0.0K
09:55 1,521.50 1,525.80 1,521.50 1,522.00 0.1K
10:00 1,523.70 1,523.70 1,522.00 1,522.00 0.0K
10:05 1,516.55 1,519.20 1,512.95 1,515.20 0.3K
10:15 1,514.65 1,514.65 1,512.10 1,512.30 0.1K
10:20 1,512.50 1,512.95 1,512.50 1,512.95 0.1K
10:25 1,513.35 1,516.75 1,513.35 1,516.75 0.0K
10:30 1,514.00 1,516.45 1,513.20 1,516.45 0.1K
10:35 1,516.40 1,520.55 1,513.80 1,520.55 0.1K
10:40 1,521.40 1,521.40 1,521.40 1,521.40 0.0K
10:50 1,521.35 1,521.35 1,520.90 1,521.00 0.0K
10:55 1,521.35 1,521.35 1,519.25 1,519.25 0.0K
11:15 1,516.85 1,516.85 1,516.85 1,516.85 0.0K
11:20 1,514.75 1,514.75 1,514.75 1,514.75 0.0K
11:25 1,514.00 1,514.00 1,514.00 1,514.00 0.0K
11:30 1,512.00 1,512.00 1,510.50 1,510.50 0.0K
11:35 1,507.80 1,514.20 1,504.00 1,514.20 0.3K
11:40 1,513.50 1,513.50 1,513.50 1,513.50 0.0K
11:45 1,515.30 1,515.30 1,515.30 1,515.30 0.0K
11:50 1,516.30 1,519.15 1,516.30 1,519.15 0.1K
11:55 1,522.20 1,522.20 1,522.05 1,522.05 0.0K
12:00 1,520.85 1,520.85 1,520.85 1,520.85 0.0K
12:05 1,519.55 1,519.55 1,519.55 1,519.55 0.0K
12:20 1,521.10 1,521.10 1,521.10 1,521.10 0.0K
12:25 1,519.00 1,519.00 1,519.00 1,519.00 0.0K
12:30 1,521.40 1,521.40 1,521.40 1,521.40 0.0K
12:35 1,518.20 1,518.20 1,518.20 1,518.20 0.0K
12:40 1,519.15 1,519.15 1,519.15 1,519.15 0.0K
13:00 1,516.55 1,516.55 1,512.55 1,512.55 0.0K
13:05 1,511.05 1,511.05 1,511.05 1,511.05 0.0K
13:15 1,509.75 1,509.75 1,509.75 1,509.75 0.0K
13:20 1,505.00 1,505.00 1,505.00 1,505.00 0.0K
13:25 1,504.10 1,504.10 1,503.10 1,504.10 0.2K
13:35 1,501.50 1,503.00 1,500.90 1,503.00 0.1K
13:40 1,503.00 1,503.00 1,503.00 1,503.00 0.0K
13:45 1,502.95 1,502.95 1,500.90 1,500.90 0.0K
13:50 1,500.70 1,501.30 1,500.70 1,501.30 0.1K
13:55 1,500.40 1,500.40 1,500.40 1,500.40 0.0K
14:00 1,500.00 1,500.00 1,500.00 1,500.00 0.0K
14:05 1,498.90 1,498.90 1,489.30 1,495.50 0.2K
14:10 1,494.90 1,495.80 1,490.30 1,495.80 0.1K
14:15 1,493.80 1,495.20 1,493.80 1,495.20 0.0K
14:20 1,494.00 1,494.00 1,494.00 1,494.00 0.0K
14:25 1,497.10 1,497.10 1,497.10 1,497.10 0.0K
14:30 1,499.55 1,499.75 1,499.55 1,499.75 0.0K
14:35 1,500.60 1,500.60 1,499.50 1,499.50 0.1K
14:45 1,501.85 1,501.85 1,499.45 1,499.45 0.1K
14:50 1,496.60 1,496.60 1,496.60 1,496.60 0.0K
14:55 1,494.55 1,495.05 1,494.55 1,495.05 1.0K
15:00 1,494.40 1,494.40 1,494.40 1,494.40 0.0K
15:05 1,497.55 1,497.55 1,497.55 1,497.55 0.0K
15:10 1,496.30 1,496.30 1,493.50 1,495.60 0.1K
15:15 1,495.70 1,497.25 1,495.70 1,497.25 0.0K
15:20 1,494.10 1,494.10 1,487.00 1,488.05 0.0K
15:25 1,490.75 1,496.55 1,490.75 1,494.05 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 1,509.95 1,552.35 1,475.00 1,523.30 0.0M
2025-09-29 1,524.85 1,529.85 1,465.80 1,475.20 0.0M
2025-09-26 1,540.00 1,544.85 1,487.00 1,494.05 0.0M
2025-09-25 1,589.00 1,591.95 1,528.90 1,536.30 0.0M
2025-09-24 1,595.00 1,597.60 1,573.20 1,584.45 0.0M
2025-09-23 1,630.00 1,631.50 1,588.95 1,600.60 0.0M
2025-09-22 1,631.15 1,650.05 1,618.95 1,638.05 0.0M
2025-09-19 1,619.95 1,697.25 1,565.00 1,633.40 0.0M
2025-09-18 1,624.75 1,624.75 1,589.55 1,602.95 0.0M
2025-09-17 1,580.45 1,623.55 1,572.85 1,596.15 0.0M
2025-09-16 1,589.00 1,601.95 1,568.75 1,595.60 0.0M
2025-09-15 1,563.45 1,600.85 1,543.55 1,590.20 0.0M
2025-09-12 1,599.95 1,599.95 1,547.05 1,555.20 0.0M
2025-09-11 1,607.50 1,617.00 1,551.20 1,556.20 0.0M
2025-09-10 1,639.85 1,639.85 1,595.85 1,607.45 0.0M
2025-09-09 1,599.75 1,688.00 1,578.95 1,641.50 0.1M
2025-09-08 1,540.15 1,687.40 1,540.15 1,570.55 0.1M
2025-09-05 1,524.00 1,570.00 1,515.35 1,542.35 0.0M
2025-09-04 1,612.00 1,621.95 1,517.00 1,523.30 0.0M
2025-09-03 1,550.00 1,609.20 1,504.00 1,590.65 0.4M
2025-09-02 1,362.80 1,410.60 1,356.60 1,383.50 0.0M
2025-09-01 1,306.05 1,366.05 1,303.35 1,362.80 0.0M
2025-08-29 1,352.05 1,371.35 1,302.85 1,307.25 0.0M
2025-08-28 1,389.15 1,389.15 1,352.15 1,355.90 0.0M
2025-08-26 1,415.00 1,415.00 1,350.00 1,378.75 0.0M
2025-08-25 1,469.95 1,469.95 1,407.95 1,416.45 0.0M
2025-08-22 1,458.55 1,466.60 1,429.20 1,444.20 0.0M
2025-08-21 1,480.00 1,480.00 1,453.65 1,455.65 0.0M
2025-08-20 1,452.30 1,474.90 1,451.65 1,467.90 0.0M
2025-08-19 1,467.65 1,475.10 1,440.00 1,454.40 0.1M
2025-08-18 1,445.75 1,478.70 1,445.75 1,466.45 0.0M
2025-08-14 1,453.10 1,484.40 1,433.15 1,440.10 0.0M
2025-08-13 1,446.00 1,477.10 1,428.40 1,443.15 0.0M
2025-08-12 1,371.15 1,457.95 1,371.15 1,446.05 0.0M
2025-08-11 1,361.70 1,411.65 1,349.25 1,396.35 0.0M
2025-08-08 1,367.85 1,381.20 1,353.95 1,359.70 0.0M
2025-08-07 1,363.00 1,385.05 1,355.40 1,363.50 0.0M
2025-08-06 1,403.95 1,403.95 1,361.30 1,372.45 0.0M
2025-08-05 1,380.00 1,390.00 1,322.00 1,380.75 0.0M
2025-08-04 1,439.95 1,442.65 1,382.20 1,394.90 0.0M
2025-08-01 1,351.00 1,429.90 1,351.00 1,414.55 0.0M
2025-07-31 1,301.20 1,377.65 1,301.20 1,363.80 0.0M
2025-07-30 1,387.00 1,387.10 1,344.35 1,353.90 0.0M
2025-07-29 1,363.20 1,393.75 1,355.45 1,380.40 0.0M
2025-07-28 1,370.00 1,380.00 1,355.25 1,364.75 0.0M
2025-07-25 1,420.00 1,420.00 1,353.50 1,373.75 0.0M
2025-07-24 1,443.00 1,453.00 1,428.50 1,430.80 0.0M
2025-07-23 1,428.45 1,457.00 1,412.25 1,443.10 0.0M
2025-07-22 1,375.05 1,455.00 1,375.05 1,427.40 0.0M
2025-07-21 1,413.00 1,420.85 1,380.00 1,388.45 0.0M
2025-07-18 1,420.10 1,424.60 1,400.80 1,419.95 0.0M
2025-07-17 1,411.90 1,426.90 1,395.60 1,422.55 0.0M
2025-07-16 1,416.50 1,431.70 1,406.20 1,409.50 0.0M
2025-07-15 1,351.85 1,410.00 1,344.85 1,403.50 0.0M
2025-07-14 1,312.05 1,358.85 1,312.00 1,350.15 0.0M
2025-07-11 1,343.05 1,369.00 1,320.00 1,324.75 0.0M
2025-07-10 1,335.65 1,356.55 1,314.80 1,343.10 0.0M
2025-07-09 1,410.95 1,410.95 1,328.35 1,335.60 0.0M
2025-07-08 1,380.25 1,390.00 1,358.00 1,362.35 0.0M
2025-07-07 1,418.05 1,440.00 1,385.00 1,390.40 0.0M
2025-07-04 1,416.00 1,439.85 1,411.75 1,423.35 0.0M
2025-07-03 1,438.00 1,439.60 1,400.00 1,416.55 0.0M
2025-07-02 1,476.50 1,476.50 1,424.20 1,442.65 0.0M
2025-07-01 1,449.95 1,452.50 1,375.95 1,448.45 0.0M
2025-06-30 1,401.30 1,508.00 1,388.75 1,399.35 0.1M
2025-06-27 1,318.00 1,400.50 1,318.00 1,393.30 0.0M
2025-06-26 1,302.30 1,328.00 1,295.00 1,323.05 0.0M
2025-06-25 1,288.95 1,308.70 1,274.25 1,302.30 0.0M
2025-06-24 1,274.95 1,280.00 1,255.00 1,271.90 0.0M
2025-06-23 1,254.45 1,269.85 1,247.00 1,254.95 0.0M
2025-06-20 1,282.80 1,282.80 1,247.20 1,261.60 0.0M
2025-06-19 1,323.95 1,323.95 1,252.35 1,259.05 0.0M
2025-06-18 1,305.90 1,305.90 1,248.00 1,260.25 0.0M
2025-06-17 1,339.90 1,339.90 1,271.65 1,282.15 0.0M
2025-06-16 1,290.00 1,299.35 1,274.40 1,288.50 0.0M
2025-06-13 1,275.70 1,319.30 1,273.70 1,287.75 0.0M
2025-06-12 1,333.00 1,341.10 1,289.50 1,305.45 0.0M
2025-06-11 1,344.05 1,355.90 1,316.20 1,337.40 0.0M
2025-06-10 1,330.00 1,407.50 1,319.50 1,341.80 0.0M
2025-06-09 1,331.30 1,341.15 1,313.70 1,323.05 0.0M
2025-06-06 1,347.30 1,347.30 1,317.80 1,324.50 0.0M
2025-06-05 1,364.20 1,373.35 1,323.45 1,332.15 0.0M
2025-06-04 1,318.95 1,387.50 1,291.20 1,363.50 0.0M
2025-06-03 1,278.35 1,304.10 1,270.00 1,283.85 0.0M
2025-06-02 1,295.40 1,324.45 1,276.05 1,292.55 0.0M
2025-05-30 1,305.00 1,334.95 1,290.65 1,305.60 0.0M
2025-05-29 1,308.10 1,323.90 1,290.55 1,301.90 0.0M
2025-05-28 1,333.65 1,333.65 1,286.80 1,303.75 0.0M
2025-05-27 1,319.75 1,320.10 1,275.95 1,288.90 0.0M
2025-05-26 1,318.00 1,338.70 1,299.35 1,306.70 0.0M
2025-05-23 1,221.40 1,374.40 1,201.95 1,322.75 0.3M
2025-05-22 1,248.70 1,248.70 1,192.00 1,199.35 0.0M
2025-05-21 1,175.55 1,239.10 1,170.00 1,232.65 0.0M
2025-05-20 1,215.05 1,216.15 1,162.25 1,168.50 0.0M
2025-05-19 1,249.95 1,264.00 1,209.05 1,215.05 0.0M
2025-05-16 1,214.50 1,248.65 1,211.35 1,236.50 0.0M
2025-05-15 1,190.60 1,209.20 1,187.05 1,205.80 0.0M
2025-05-14 1,180.55 1,214.90 1,180.50 1,190.00 0.0M
2025-05-13 1,196.40 1,200.00 1,179.10 1,184.50 0.0M
2025-05-12 1,244.95 1,244.95 1,184.70 1,203.60 0.0M
2025-05-09 1,098.30 1,184.50 1,044.00 1,170.55 0.0M
2025-05-08 1,117.30 1,204.40 1,117.30 1,144.00 0.0M
2025-05-07 1,073.90 1,121.55 1,054.00 1,116.05 0.0M
2025-05-06 1,080.05 1,084.85 1,061.35 1,064.30 0.0M
2025-05-05 1,112.40 1,118.20 1,071.05 1,090.55 0.0M
2025-05-02 1,112.85 1,123.25 1,068.80 1,075.75 0.0M
2025-04-30 1,111.20 1,137.35 1,099.85 1,125.40 0.0M
2025-04-29 1,029.90 1,144.55 1,029.90 1,129.70 0.1M
2025-04-28 1,002.05 1,025.35 1,000.50 1,015.75 0.0M
2025-04-25 1,052.00 1,061.00 1,002.55 1,023.65 0.0M
2025-04-24 1,075.25 1,084.35 1,045.10 1,050.00 0.0M
2025-04-23 1,062.55 1,086.35 1,056.55 1,076.75 0.0M
2025-04-22 1,098.00 1,098.00 1,066.95 1,075.35 0.0M
2025-04-21 1,063.70 1,133.00 1,048.00 1,099.60 0.0M
2025-04-17 1,080.00 1,080.00 1,038.55 1,042.80 0.0M
2025-04-16 1,092.00 1,111.15 1,070.75 1,072.30 0.0M
2025-04-15 1,086.05 1,114.90 1,078.60 1,095.65 0.0M
2025-04-11 1,055.00 1,094.90 1,039.80 1,072.75 0.0M
2025-04-09 1,062.95 1,075.00 1,042.10 1,049.05 0.0M
2025-04-08 1,132.95 1,132.95 1,032.00 1,069.35 0.0M
2025-04-07 985.70 1,066.15 985.70 1,038.50 0.0M
2025-04-04 1,189.95 1,189.95 1,105.05 1,115.75 0.0M
2025-04-03 1,200.00 1,214.35 1,183.00 1,183.70 0.0M
2025-04-02 1,209.95 1,215.00 1,180.85 1,208.85 0.0M
2025-04-01 1,203.00 1,212.60 1,181.00 1,198.65 0.0M
2025-03-28 1,217.85 1,243.95 1,198.00 1,205.15 0.0M
2025-03-27 1,180.05 1,233.00 1,172.00 1,222.50 0.0M
2025-03-26 1,194.40 1,200.90 1,176.00 1,197.15 0.0M
2025-03-25 1,233.45 1,233.45 1,180.60 1,191.15 0.0M
2025-03-24 1,220.05 1,237.95 1,203.20 1,211.55 0.0M
2025-03-21 1,211.00 1,249.90 1,200.00 1,207.35 7.4M
2025-03-20 1,260.90 1,280.75 1,249.40 1,269.90 0.0M
2025-03-19 1,251.20 1,304.45 1,239.25 1,248.60 0.0M
2025-03-18 1,249.40 1,269.85 1,192.00 1,251.20 0.0M
2025-03-17 1,200.90 1,215.40 1,179.05 1,189.15 0.0M
2025-03-13 1,260.70 1,260.75 1,200.00 1,209.00 0.0M
2025-03-12 1,295.90 1,298.35 1,241.80 1,259.45 0.0M
2025-03-11 1,314.00 1,323.40 1,284.85 1,295.20 0.0M
2025-03-10 1,361.05 1,361.05 1,305.05 1,343.95 0.0M
2025-03-07 1,366.50 1,380.00 1,343.05 1,365.05 0.0M
2025-03-06 1,371.35 1,380.35 1,310.45 1,366.50 0.0M
2025-03-05 1,251.15 1,322.25 1,228.30 1,306.45 0.0M
2025-03-04 1,204.05 1,278.80 1,181.00 1,251.10 0.0M
2025-03-03 1,201.00 1,228.10 1,138.75 1,200.10 0.0M
2025-02-28 1,348.00 1,356.50 1,182.40 1,201.10 0.0M
2025-02-27 1,425.05 1,461.80 1,328.00 1,356.95 0.0M
2025-02-25 1,507.15 1,507.15 1,417.00 1,444.75 0.0M
2025-02-24 1,500.00 1,520.00 1,400.00 1,507.70 0.0M
2025-02-21 1,499.00 1,578.30 1,481.65 1,494.95 0.0M
2025-02-20 1,480.00 1,508.00 1,480.00 1,482.85 0.0M
2025-02-19 1,460.00 1,503.70 1,460.00 1,479.10 0.0M
2025-02-18 1,520.05 1,547.00 1,464.90 1,480.70 0.0M
2025-02-17 1,472.05 1,621.35 1,472.05 1,553.50 0.0M
2025-02-14 1,605.00 1,641.70 1,589.05 1,617.70 0.0M
2025-02-13 1,522.05 1,619.00 1,521.80 1,607.50 0.0M
2025-02-12 1,621.00 1,653.65 1,566.35 1,618.90 0.0M
2025-02-11 1,650.00 1,660.00 1,583.00 1,627.20 0.0M
2025-02-10 1,651.00 1,655.00 1,620.40 1,650.00 0.0M
2025-02-07 1,634.70 1,651.15 1,631.95 1,644.45 0.0M
2025-02-06 1,650.00 1,675.15 1,625.00 1,631.60 0.0M
2025-02-05 1,602.10 1,650.00 1,601.60 1,644.85 0.0M
2025-02-04 1,610.00 1,610.00 1,585.65 1,602.60 0.0M
2025-02-03 1,525.05 1,615.95 1,525.05 1,603.30 0.0M
2025-02-01 1,592.00 1,605.00 1,552.70 1,562.70 0.0M
2025-01-31 1,567.00 1,583.55 1,545.45 1,556.05 0.0M
2025-01-30 1,571.05 1,619.15 1,563.70 1,568.05 0.0M
2025-01-29 1,534.30 1,612.70 1,534.30 1,604.10 0.0M
2025-01-28 1,546.00 1,606.15 1,491.55 1,573.65 0.0M
2025-01-27 1,558.05 1,668.80 1,449.40 1,565.80 0.0M
2025-01-24 1,630.50 1,634.50 1,576.00 1,588.05 0.0M
2025-01-23 1,593.85 1,651.00 1,578.90 1,630.45 0.0M
2025-01-22 1,618.00 1,634.05 1,580.85 1,587.60 0.0M
2025-01-21 1,640.95 1,647.25 1,612.20 1,617.00 0.0M
2025-01-20 1,645.05 1,675.25 1,630.10 1,639.30 0.0M
2025-01-17 1,693.95 1,700.90 1,649.45 1,666.80 0.0M
2025-01-16 1,698.00 1,701.40 1,690.10 1,698.90 0.0M
2025-01-15 1,697.10 1,718.35 1,688.05 1,698.85 0.0M
2025-01-14 1,635.05 1,730.35 1,626.00 1,688.45 0.0M
2025-01-13 1,710.00 1,710.00 1,615.95 1,659.15 0.0M
2025-01-10 1,745.20 1,795.45 1,703.50 1,741.15 0.0M
2025-01-09 1,796.65 1,796.65 1,731.10 1,742.55 0.0M
2025-01-08 1,748.55 1,831.55 1,743.70 1,775.50 0.0M
2025-01-07 1,740.05 1,756.95 1,719.35 1,742.55 0.0M
2025-01-06 1,807.85 1,844.55 1,761.50 1,771.10 0.0M
2025-01-03 1,767.25 1,816.30 1,761.65 1,791.00 0.0M
2025-01-02 1,770.15 1,813.35 1,764.90 1,791.50 0.0M
2025-01-01 1,755.00 1,787.30 1,713.55 1,761.45 0.0M