S

BSEBANK
🏛️ 인도 →
62,401.58
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:10 61,789.29 61,789.29 61,789.29 61,789.29 0.0K
09:15 61,848.57 61,894.98 61,712.57 61,754.19 1,064.2K
09:20 61,757.36 61,770.82 61,704.12 61,718.20 242.5K
09:25 61,718.01 61,722.00 61,625.94 61,625.94 414.7K
09:30 61,613.91 61,636.41 61,523.04 61,594.53 255.4K
09:35 61,613.65 61,635.96 61,584.36 61,630.84 197.9K
09:40 61,628.05 61,657.70 61,614.65 61,641.96 190.3K
09:45 61,642.70 61,685.39 61,620.09 61,672.10 604.3K
09:50 61,693.43 61,730.27 61,688.29 61,693.83 139.8K
09:55 61,681.97 61,762.62 61,674.26 61,680.25 155.2K
10:00 61,671.57 61,688.57 61,643.26 61,663.90 126.8K
10:05 61,660.46 61,668.01 61,629.85 61,633.18 142.0K
10:10 61,628.66 61,658.44 61,625.18 61,648.77 41.7K
10:15 61,650.03 61,675.61 61,630.64 61,651.25 92.8K
10:20 61,649.48 61,684.59 61,646.89 61,659.99 53.8K
10:25 61,665.14 61,711.43 61,665.14 61,667.88 87.7K
10:30 61,669.32 61,684.30 61,652.95 61,667.13 94.8K
10:35 61,669.80 61,681.83 61,640.80 61,661.71 71.8K
10:40 61,664.86 61,717.66 61,659.34 61,698.63 34.9K
10:45 61,700.73 61,711.99 61,635.62 61,675.98 105.8K
10:50 61,675.41 61,690.74 61,641.44 61,641.44 124.6K
10:55 61,643.49 61,643.49 61,612.42 61,623.74 130.1K
11:00 61,624.43 61,624.43 61,526.18 61,530.24 98.0K
11:05 61,525.61 61,583.01 61,517.83 61,573.82 26.2K
11:10 61,580.55 61,590.46 61,548.02 61,548.02 25.5K
11:15 61,548.02 61,552.92 61,525.87 61,532.45 101.4K
11:20 61,531.36 61,563.71 61,504.15 61,558.85 225.1K
11:25 61,556.63 61,566.05 61,537.09 61,537.09 34.8K
11:30 61,538.44 61,545.39 61,509.27 61,517.92 103.1K
11:35 61,523.10 61,536.42 61,506.53 61,513.08 84.2K
11:40 61,515.01 61,527.33 61,490.72 61,507.63 128.5K
11:45 61,508.40 61,535.56 61,495.00 61,529.00 56.7K
11:50 61,529.58 61,550.75 61,507.80 61,526.43 112.8K
11:55 61,526.07 61,556.71 61,489.71 61,520.10 134.0K
12:00 61,515.53 61,538.76 61,499.05 61,507.14 107.4K
12:05 61,508.20 61,523.32 61,480.86 61,501.68 48.5K
12:10 61,502.45 61,532.79 61,496.88 61,518.12 39.9K
12:15 61,518.12 61,535.76 61,509.74 61,522.58 97.4K
12:20 61,517.72 61,541.96 61,506.72 61,540.72 83.3K
12:25 61,545.78 61,562.66 61,514.75 61,530.39 86.4K
12:30 61,530.97 61,539.62 61,508.82 61,532.00 95.9K
12:35 61,537.98 61,569.23 61,535.42 61,545.15 91.6K
12:40 61,549.19 61,570.44 61,541.93 61,569.54 18.6K
12:45 61,573.47 61,593.26 61,552.66 61,588.12 38.5K
12:50 61,589.28 61,615.80 61,578.62 61,615.22 22.2K
12:55 61,615.22 61,632.03 61,559.83 61,559.85 35.1K
13:00 61,560.46 61,595.23 61,539.09 61,576.47 73.0K
13:05 61,575.90 61,608.14 61,574.25 61,594.99 81.3K
13:10 61,599.50 61,603.42 61,543.51 61,543.51 33.6K
13:15 61,543.79 61,543.98 61,499.36 61,526.05 38.9K
13:20 61,528.14 61,530.80 61,479.64 61,483.60 19.7K
13:25 61,479.76 61,490.25 61,459.65 61,486.77 77.2K
13:30 61,484.80 61,484.80 61,393.12 61,403.57 71.5K
13:35 61,403.57 61,433.50 61,396.99 61,412.21 160.8K
13:40 61,412.21 61,434.27 61,402.54 61,409.84 94.6K
13:45 61,409.84 61,409.84 61,381.78 61,398.32 28.3K
13:50 61,398.01 61,398.16 61,335.76 61,353.55 153.7K
13:55 61,352.05 61,411.36 61,331.01 61,349.88 80.6K
14:00 61,349.88 61,357.33 61,312.59 61,322.43 90.9K
14:05 61,318.85 61,336.20 61,288.50 61,321.18 147.7K
14:10 61,311.89 61,348.25 61,305.46 61,348.25 153.6K
14:15 61,348.95 61,348.95 61,308.54 61,331.23 73.9K
14:20 61,331.23 61,358.74 61,310.95 61,314.91 25.9K
14:25 61,313.85 61,352.52 61,311.22 61,329.47 60.9K
14:30 61,328.25 61,367.11 61,313.71 61,333.75 63.6K
14:35 61,335.55 61,372.30 61,317.47 61,358.14 84.6K
14:40 61,352.88 61,406.50 61,346.16 61,401.00 115.1K
14:45 61,401.00 61,415.11 61,356.42 61,388.33 132.4K
14:50 61,380.54 61,423.67 61,335.80 61,335.80 106.8K
14:55 61,343.63 61,388.39 61,339.58 61,381.13 59.8K
15:00 61,364.87 61,418.26 61,346.51 61,383.83 54.7K
15:05 61,388.00 61,426.21 61,354.45 61,413.93 150.9K
15:10 61,411.09 61,425.92 61,374.66 61,413.33 126.3K
15:15 61,412.40 61,413.77 61,374.10 61,377.70 657.5K
15:20 61,380.74 61,410.58 61,380.01 61,390.56 194.6K
15:25 61,387.38 61,425.54 61,384.43 61,398.26 193.9K
날짜 시가 고가 저가 종가 거래량
2025-10-01 61,463.69 62,485.81 61,434.73 62,401.58 31.5M
2025-09-30 61,547.30 61,714.26 61,374.25 61,513.30 14.5M
2025-09-29 61,410.28 61,614.00 61,051.88 61,375.57 8.8M
2025-09-26 61,789.29 61,901.42 61,288.35 61,398.26 9.7M
2025-09-25 62,000.47 62,324.80 61,872.97 61,965.97 20.1M
2025-09-24 62,492.34 62,619.88 62,054.14 62,122.37 14.8M
2025-09-23 62,137.63 62,730.73 62,036.08 62,625.34 14.2M
2025-09-22 62,164.00 62,611.87 62,130.25 62,195.40 213.2M
2025-09-19 62,605.80 62,605.80 62,240.72 62,367.20 16.9M
2025-09-18 62,688.52 62,772.97 62,423.90 62,653.64 14.2M
2025-09-17 61,999.71 62,487.31 61,967.82 62,427.39 11.8M
2025-09-16 61,489.49 62,005.25 61,393.40 61,961.88 9.6M
2025-09-15 61,510.20 61,677.63 61,419.12 61,487.45 15.5M
2025-09-12 61,289.29 61,488.60 61,163.68 61,445.90 13.7M
2025-09-11 60,849.06 61,309.26 60,849.06 61,214.95 21.9M
2025-09-10 61,036.29 61,207.40 60,806.77 60,998.97 21.9M
2025-09-09 60,706.33 60,724.55 60,444.49 60,587.90 10.0M
2025-09-08 60,537.25 60,913.04 60,418.29 60,550.05 11.8M
2025-09-05 60,725.49 60,729.53 60,107.14 60,500.70 14.6M
2025-09-04 60,858.24 60,866.35 60,357.40 60,480.39 26.1M
2025-09-03 60,062.16 60,538.69 59,941.41 60,450.18 32.3M
2025-09-02 60,487.24 60,608.02 59,932.83 60,024.81 14.4M
2025-09-01 59,984.49 60,470.28 59,977.53 60,433.86 12.9M
2025-08-29 60,018.05 60,492.42 59,954.77 60,025.39 24.5M
2025-08-28 60,562.35 60,648.59 60,058.02 60,113.41 10.1M
2025-08-26 61,220.40 61,356.89 60,639.27 60,695.08 17.0M
2025-08-25 61,554.73 61,638.34 61,349.81 61,463.87 28.0M
2025-08-22 62,047.11 62,108.73 61,431.26 61,474.93 9.5M
2025-08-21 62,371.51 62,399.29 62,069.64 62,134.84 11.3M
2025-08-20 62,195.76 62,195.76 61,968.15 62,061.05 9.1M
2025-08-19 61,961.26 62,392.75 61,946.53 62,269.60 8.8M
2025-08-18 61,991.23 62,533.80 61,991.23 62,081.09 13.6M
2025-08-14 61,545.43 61,774.30 61,387.45 61,625.39 6.8M
2025-08-13 61,489.33 61,605.86 61,280.73 61,484.00 9.8M
2025-08-12 61,718.71 61,865.04 61,272.65 61,307.90 7.8M
2025-08-11 61,176.54 61,909.81 61,091.40 61,818.29 8.7M
2025-08-08 61,757.67 61,802.91 61,026.52 61,127.28 9.8M
2025-08-07 61,473.32 61,870.06 61,206.45 61,770.48 8.6M
2025-08-06 61,568.20 61,868.26 61,558.93 61,684.31 8.7M
2025-08-05 61,763.11 61,848.30 61,440.25 61,620.46 10.9M
2025-08-04 61,787.38 61,922.85 61,551.89 61,794.79 17.1M
2025-08-01 61,962.51 62,310.18 61,696.40 61,806.01 13.4M
2025-07-31 61,776.21 62,597.82 61,623.61 62,099.81 15.6M
2025-07-30 62,419.65 62,442.59 62,115.10 62,230.47 8.0M
2025-07-29 62,010.14 62,335.28 61,925.53 62,270.90 11.9M
2025-07-28 62,534.04 62,761.86 62,063.18 62,194.18 17.4M
2025-07-25 63,589.31 63,667.24 62,935.59 63,043.13 12.4M
2025-07-24 63,976.89 63,990.36 63,427.75 63,541.81 19.8M
2025-07-23 63,598.02 63,969.38 63,418.61 63,908.32 9.9M
2025-07-22 63,784.95 63,887.49 63,383.23 63,434.44 15.3M
2025-07-21 62,965.63 63,575.88 62,754.54 63,545.83 15.8M
2025-07-18 62,912.75 63,240.14 62,662.24 62,741.65 10.8M
2025-07-17 64,044.55 64,047.62 63,537.47 63,586.81 10.8M
2025-07-16 63,851.63 64,062.78 63,635.68 63,913.48 14.0M
2025-07-15 63,624.87 63,956.96 63,555.71 63,775.26 24.2M
2025-07-14 63,708.85 63,738.86 63,406.54 63,596.91 10.6M
2025-07-11 63,588.78 63,869.00 63,447.50 63,599.03 8.5M
2025-07-10 64,053.53 64,156.39 63,631.47 63,758.93 8.7M
2025-07-09 63,901.98 64,044.74 63,784.00 63,969.15 7.6M
2025-07-08 63,824.06 64,110.78 63,737.33 64,036.82 11.2M
2025-07-07 63,616.25 63,756.95 63,430.65 63,575.99 8.7M
2025-07-04 63,450.32 63,698.88 63,161.23 63,661.83 12.2M
2025-07-03 63,746.93 63,882.28 63,360.08 63,384.67 8.7M
2025-07-02 64,267.42 64,334.23 63,511.58 63,690.77 14.5M
2025-07-01 64,222.18 64,347.09 63,899.60 64,134.38 24.6M
2025-06-30 64,581.49 64,684.29 64,033.94 64,177.72 10.2M
2025-06-27 64,333.94 64,620.45 64,092.92 64,556.02 10.4M
2025-06-26 63,824.79 64,359.13 63,601.59 64,305.68 9.9M
2025-06-25 63,830.50 63,901.76 63,588.10 63,698.80 8.9M
2025-06-24 63,587.27 64,118.64 63,426.22 63,631.36 17.5M
2025-06-23 62,940.65 63,344.90 62,840.97 63,174.33 13.3M
2025-06-20 62,719.84 63,461.34 62,677.10 63,412.19 12.1M
2025-06-19 62,876.19 63,053.02 62,606.85 62,690.04 8.0M
2025-06-18 62,689.41 63,008.29 62,633.93 62,883.98 9.0M
2025-06-17 63,106.73 63,216.39 62,774.84 62,867.29 16.4M
2025-06-16 62,504.36 63,103.37 62,421.04 63,031.22 11.0M
2025-06-13 62,202.03 62,724.73 62,112.75 62,570.44 11.9M
2025-06-12 63,693.26 63,895.61 63,089.20 63,209.95 15.8M
2025-06-11 63,932.72 64,067.96 63,657.38 63,730.52 13.9M
2025-06-10 64,213.54 64,213.54 63,752.14 63,909.74 10.5M
2025-06-09 63,986.38 64,176.76 63,877.74 63,995.61 18.6M
2025-06-06 62,654.94 63,688.24 62,461.30 63,556.36 24.2M
2025-06-05 62,818.81 63,137.32 62,568.61 62,773.56 18.3M
2025-06-04 62,774.88 62,957.46 62,506.74 62,704.00 20.1M
2025-06-03 63,336.77 63,424.18 62,534.09 62,721.60 550.7M
2025-06-02 63,034.42 63,357.30 62,674.46 63,282.66 51.8M
2025-05-30 62,947.40 63,206.73 62,746.51 63,154.98 24.6M
2025-05-29 62,964.59 63,245.20 62,470.73 63,019.80 12.9M
2025-05-28 62,671.92 62,911.94 62,631.58 62,789.42 16.4M
2025-05-27 62,963.20 63,395.96 62,439.15 62,755.82 18.5M
2025-05-26 62,961.43 63,493.18 62,863.36 63,135.78 12.3M
2025-05-23 62,311.34 63,021.12 62,291.15 62,962.50 15.2M
2025-05-22 62,270.34 62,401.90 61,938.02 62,348.33 15.2M
2025-05-21 62,475.36 62,858.59 62,086.32 62,517.22 17.5M
2025-05-20 62,975.16 63,162.55 62,290.65 62,349.20 21.8M
2025-05-19 63,006.64 63,337.74 62,872.80 62,984.85 15.7M
2025-05-16 62,745.42 63,059.21 62,693.11 62,967.17 35.0M
2025-05-15 62,392.49 63,237.46 61,929.71 63,063.50 37.3M
2025-05-14 62,692.10 62,858.14 62,051.41 62,371.60 29.2M
2025-05-13 62,922.66 63,246.31 62,492.37 62,581.45 23.9M
2025-05-12 62,404.37 63,220.38 62,213.88 63,133.35 44.0M
2025-05-09 60,736.70 61,488.50 60,736.70 61,100.73 61.4M
2025-05-08 62,259.73 62,288.44 61,493.18 61,741.83 26.5M
2025-05-07 61,044.77 61,980.29 61,044.77 61,892.91 20.5M
2025-05-06 62,274.28 62,372.69 61,444.27 61,562.09 44.4M
2025-05-05 62,450.79 62,776.97 61,957.41 62,147.84 9.5M
2025-05-02 62,766.18 63,396.50 62,561.72 62,709.23 11.2M
2025-04-30 63,010.43 63,077.10 62,411.62 62,622.04 11.7M
2025-04-29 63,387.53 63,757.04 62,860.01 62,981.74 11.1M
2025-04-28 62,193.17 63,376.20 62,193.17 63,197.89 31.4M
2025-04-25 62,907.21 63,017.87 61,665.86 62,247.98 18.6M
2025-04-24 63,067.71 63,436.58 62,873.71 63,006.76 12.8M
2025-04-23 64,162.78 64,289.36 63,014.44 63,204.91 19.3M
2025-04-22 63,715.10 64,217.81 63,368.90 63,806.75 18.0M
2025-04-21 62,992.74 63,706.25 62,813.02 63,421.30 34.1M
2025-04-17 60,756.73 62,452.55 60,695.01 62,293.27 17.8M
2025-04-16 60,118.55 60,785.20 59,956.41 60,736.06 15.8M
2025-04-15 59,824.67 59,986.98 59,309.62 59,866.95 12.4M
2025-04-11 57,962.81 58,681.95 57,948.22 58,402.36 7.7M
2025-04-09 58,133.72 58,133.72 57,301.16 57,487.75 9.4M
2025-04-08 57,708.92 58,359.97 57,439.05 57,988.55 13.8M
2025-04-07 56,578.57 57,986.46 56,295.20 57,160.07 22.7M
2025-04-04 59,363.54 59,512.73 59,001.06 59,156.10 16.8M
2025-04-03 58,416.78 59,288.77 58,416.78 59,202.40 17.3M
2025-04-02 58,834.33 59,208.57 58,758.46 59,149.79 12.3M
2025-04-01 59,155.65 59,591.12 58,513.21 58,649.81 18.5M
2025-03-28 59,367.40 59,820.53 59,189.27 59,542.38 12.8M
2025-03-27 58,660.14 59,479.23 58,659.66 59,329.02 28.1M
2025-03-26 59,470.90 59,730.03 58,771.57 58,934.51 16.7M
2025-03-25 59,818.39 60,065.05 59,337.57 59,580.13 21.1M
2025-03-24 58,635.47 59,746.67 58,410.12 59,644.74 19.6M
2025-03-21 57,373.84 58,284.42 57,369.08 58,173.22 15.1M
2025-03-20 57,518.69 57,607.20 57,184.02 57,507.67 13.8M
2025-03-19 56,937.23 57,274.57 56,822.21 57,141.06 18.1M
2025-03-18 56,142.38 56,896.70 56,041.17 56,809.83 17.5M
2025-03-17 55,482.87 55,852.55 55,481.15 55,706.81 16.4M
2025-03-13 55,378.24 55,588.36 55,244.86 55,312.65 17.5M
2025-03-12 55,076.68 55,481.25 55,005.65 55,234.61 19.8M
2025-03-11 54,888.56 55,239.33 54,814.44 55,034.17 17.6M
2025-03-10 55,479.66 55,675.30 55,153.08 55,232.26 12.3M
2025-03-07 55,496.26 55,688.51 55,283.27 55,501.35 13.3M
2025-03-06 55,819.00 55,819.72 55,144.44 55,544.71 11.7M
2025-03-05 55,092.96 55,505.01 54,924.53 55,401.53 15.0M
2025-03-04 54,604.71 55,114.71 54,535.36 54,979.36 16.1M
2025-03-03 54,936.63 55,149.88 54,313.11 54,698.94 21.5M
2025-02-28 55,135.19 55,279.30 54,669.45 54,852.37 17.9M
2025-02-27 55,557.87 55,721.82 55,283.64 55,389.44 10.2M
2025-02-25 55,510.90 55,654.82 55,364.01 55,439.59 11.2M
2025-02-24 55,385.69 55,531.14 55,009.95 55,431.20 8.3M
2025-02-21 56,041.28 56,136.35 55,536.11 55,718.18 9.3M
2025-02-20 56,308.61 56,366.16 55,993.79 56,179.27 9.4M
2025-02-19 55,796.64 56,579.23 55,652.37 56,461.32 9.0M
2025-02-18 55,952.84 56,020.80 55,567.41 55,907.59 11.0M
2025-02-17 55,667.30 56,016.38 55,186.68 55,970.46 20.1M
2025-02-14 56,263.76 56,369.51 55,425.37 55,824.95 13.5M
2025-02-13 56,265.12 56,638.16 56,044.06 56,115.91 9.4M
2025-02-12 56,045.38 56,401.26 55,303.55 56,180.70 16.0M
2025-02-11 56,589.97 56,613.05 55,750.63 56,025.67 12.6M
2025-02-10 56,739.01 56,784.58 56,320.04 56,640.58 9.5M
2025-02-07 57,232.47 57,251.85 56,424.80 56,777.69 11.3M
2025-02-06 57,181.23 57,236.32 56,825.93 57,059.36 9.0M
2025-02-05 57,256.11 57,329.28 56,954.33 57,047.66 13.4M
2025-02-04 56,270.91 57,102.85 56,132.09 57,060.31 11.7M
2025-02-03 55,771.83 55,990.13 55,597.93 55,847.13 11.4M
2025-02-01 56,316.78 56,753.71 55,483.48 56,221.53 16.2M
2025-01-31 56,021.03 56,358.59 55,732.76 56,257.36 16.8M
2025-01-30 55,936.13 56,146.33 55,740.81 56,004.00 17.5M
2025-01-29 55,669.52 55,933.31 55,505.23 55,891.79 15.8M
2025-01-28 55,181.32 55,923.48 55,106.55 55,516.37 20.0M
2025-01-27 54,298.76 54,937.24 54,277.32 54,703.29 32.3M
2025-01-24 54,938.88 55,325.62 54,583.28 54,723.35 11.7M
2025-01-23 55,173.98 55,323.66 54,876.80 54,951.63 15.7M
2025-01-22 55,296.77 55,296.77 54,492.78 55,166.20 16.3M
2025-01-21 56,303.03 56,303.03 54,851.06 55,020.92 15.8M
2025-01-20 55,457.13 56,347.25 55,297.87 56,036.23 21.5M
2025-01-17 55,484.97 55,546.62 54,628.92 54,919.15 10.8M
2025-01-16 55,755.04 56,082.16 55,640.69 55,945.06 16.3M
2025-01-15 55,555.93 55,690.24 55,036.61 55,327.97 18.4M
2025-01-14 54,556.82 55,653.45 54,556.82 55,284.02 15.8M
2025-01-13 54,864.50 55,251.41 54,457.19 54,618.86 25.6M
2025-01-10 56,103.09 56,155.93 55,193.99 55,299.84 17.7M
2025-01-09 56,645.69 56,645.69 55,978.45 56,227.09 11.4M
2025-01-08 57,038.33 57,108.07 56,114.87 56,627.81 12.9M
2025-01-07 56,760.55 57,238.86 56,744.94 57,023.46 13.0M
2025-01-06 57,879.13 57,961.11 56,543.80 56,741.43 22.1M
2025-01-03 58,620.80 58,660.52 57,841.33 57,927.72 15.7M
2025-01-02 58,040.83 58,614.49 57,905.46 58,555.83 10.2M
2025-01-01 57,779.15 58,186.81 57,323.64 57,912.88 9.2M