BSE Ltd (BSEL)

BSEL
🏛️ 인도 →
2,097.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 2,157.00 2,157.00 2,157.00 2,157.00 11.8K
09:15 2,159.80 2,159.90 2,152.40 2,152.60 51.9K
09:16 2,153.10 2,156.20 2,146.40 2,146.50 34.6K
09:17 2,146.30 2,149.30 2,139.90 2,139.90 46.9K
09:18 2,139.40 2,141.00 2,136.60 2,141.00 47.1K
09:19 2,141.70 2,147.00 2,141.30 2,145.30 25.3K
09:20 2,144.60 2,148.00 2,144.00 2,146.80 18.8K
09:21 2,146.50 2,147.40 2,145.00 2,147.20 12.3K
09:22 2,147.20 2,147.20 2,143.10 2,144.10 14.6K
09:23 2,143.50 2,144.00 2,139.30 2,139.30 30.5K
09:24 2,138.20 2,139.00 2,135.00 2,136.00 24.7K
09:25 2,136.00 2,137.40 2,132.60 2,137.00 30.1K
09:26 2,135.40 2,139.00 2,135.40 2,138.80 12.6K
09:27 2,138.80 2,138.80 2,133.50 2,134.00 22.2K
09:28 2,134.50 2,134.60 2,130.00 2,130.00 66.2K
09:29 2,129.90 2,129.90 2,121.20 2,122.70 103.0K
09:30 2,123.00 2,123.40 2,119.20 2,120.10 98.6K
09:31 2,120.10 2,123.00 2,119.30 2,119.40 45.8K
09:32 2,119.00 2,123.20 2,118.80 2,120.40 36.7K
09:33 2,120.60 2,122.00 2,120.30 2,121.10 22.8K
09:34 2,121.10 2,121.10 2,119.20 2,120.30 29.2K
09:35 2,120.90 2,121.50 2,119.70 2,120.10 14.5K
09:36 2,120.70 2,121.90 2,119.80 2,121.90 13.1K
09:37 2,121.20 2,123.40 2,120.40 2,122.00 24.3K
09:38 2,120.60 2,122.40 2,119.80 2,121.20 38.3K
09:39 2,121.00 2,128.60 2,121.00 2,124.60 50.7K
09:40 2,126.00 2,126.20 2,121.70 2,121.70 17.7K
09:41 2,120.20 2,121.20 2,114.00 2,115.00 47.3K
09:42 2,114.10 2,114.50 2,112.10 2,113.00 35.6K
09:43 2,113.00 2,113.00 2,110.00 2,110.00 38.2K
09:44 2,110.90 2,116.20 2,110.90 2,115.90 29.7K
09:45 2,116.50 2,116.60 2,110.00 2,110.80 38.0K
09:46 2,112.30 2,113.50 2,111.70 2,112.00 14.1K
09:47 2,112.00 2,113.80 2,112.00 2,112.90 9.4K
09:48 2,113.50 2,114.00 2,111.80 2,114.00 11.7K
09:49 2,114.00 2,114.70 2,109.20 2,110.00 32.5K
09:50 2,109.10 2,109.10 2,105.00 2,106.20 42.0K
09:51 2,105.90 2,106.00 2,103.00 2,103.40 43.6K
09:52 2,103.80 2,104.50 2,102.00 2,104.50 36.9K
09:53 2,101.00 2,102.70 2,095.20 2,098.60 141.4K
09:54 2,100.70 2,101.90 2,098.20 2,098.50 46.9K
09:55 2,098.70 2,100.00 2,091.00 2,092.30 76.0K
09:56 2,092.50 2,092.50 2,088.00 2,090.50 87.1K
09:57 2,091.90 2,101.10 2,090.70 2,101.10 75.9K
09:58 2,102.60 2,105.00 2,101.10 2,104.40 37.1K
09:59 2,104.00 2,107.00 2,104.00 2,106.20 62.5K
10:00 2,105.50 2,105.50 2,103.00 2,104.20 24.0K
10:01 2,104.70 2,107.00 2,103.80 2,105.60 39.9K
10:02 2,105.60 2,107.00 2,101.00 2,107.00 14.7K
10:03 2,100.50 2,101.90 2,098.60 2,101.80 52.8K
10:04 2,101.70 2,103.40 2,100.50 2,103.40 13.6K
10:05 2,103.40 2,103.40 2,099.20 2,100.70 22.2K
10:06 2,100.30 2,105.00 2,100.30 2,105.00 13.3K
10:07 2,105.00 2,105.00 2,102.20 2,103.80 21.9K
10:08 2,104.00 2,105.00 2,102.00 2,102.60 13.9K
10:09 2,102.30 2,104.90 2,102.30 2,103.00 13.9K
10:10 2,102.90 2,104.00 2,102.30 2,104.00 9.1K
10:11 2,103.50 2,105.00 2,102.60 2,103.00 11.7K
10:12 2,103.00 2,104.00 2,102.50 2,104.00 6.5K
10:13 2,104.00 2,107.20 2,104.00 2,106.40 58.0K
10:14 2,106.60 2,109.60 2,106.60 2,109.60 18.8K
10:15 2,109.60 2,110.00 2,108.80 2,109.40 36.9K
10:16 2,109.00 2,111.30 2,108.80 2,109.10 69.4K
10:17 2,108.90 2,110.00 2,107.00 2,108.20 19.4K
10:18 2,108.40 2,108.40 2,105.00 2,106.00 7.6K
10:19 2,105.60 2,107.40 2,105.60 2,107.40 7.0K
10:20 2,107.60 2,108.00 2,106.90 2,107.30 4.3K
10:21 2,107.40 2,108.00 2,106.70 2,107.90 7.0K
10:22 2,108.00 2,109.60 2,107.00 2,109.60 11.6K
10:23 2,109.50 2,110.00 2,108.80 2,109.60 11.7K
10:24 2,109.90 2,110.00 2,108.30 2,109.10 11.6K
10:25 2,109.90 2,109.90 2,108.90 2,109.00 7.1K
10:26 2,109.40 2,113.70 2,109.40 2,112.00 81.5K
10:27 2,112.50 2,115.00 2,112.50 2,113.90 30.2K
10:28 2,113.90 2,115.20 2,113.00 2,115.20 46.6K
10:29 2,115.10 2,116.10 2,112.00 2,113.20 20.3K
10:30 2,113.20 2,115.00 2,113.20 2,114.70 22.9K
10:31 2,114.80 2,117.90 2,114.10 2,115.90 38.5K
10:32 2,116.10 2,124.90 2,116.00 2,121.30 47.1K
10:33 2,121.20 2,122.50 2,116.00 2,116.00 34.6K
10:34 2,116.80 2,118.80 2,115.70 2,117.00 8.5K
10:35 2,117.60 2,121.00 2,117.00 2,121.00 10.4K
10:36 2,121.00 2,121.00 2,118.00 2,119.50 30.1K
10:37 2,119.50 2,120.00 2,119.00 2,119.70 29.5K
10:38 2,119.80 2,121.00 2,119.50 2,120.00 21.9K
10:39 2,120.90 2,122.00 2,116.10 2,117.40 21.2K
10:40 2,119.80 2,120.70 2,118.30 2,118.70 10.5K
10:41 2,117.90 2,119.20 2,117.70 2,118.40 5.1K
10:42 2,118.40 2,120.00 2,117.90 2,117.90 9.7K
10:43 2,118.60 2,119.50 2,118.10 2,119.00 2.8K
10:44 2,119.00 2,119.00 2,115.40 2,116.20 6.6K
10:45 2,116.10 2,117.00 2,116.00 2,116.50 6.0K
10:46 2,116.50 2,116.50 2,113.80 2,115.70 15.7K
10:47 2,115.60 2,117.00 2,113.80 2,113.80 8.1K
10:48 2,113.60 2,114.50 2,112.60 2,114.00 7.7K
10:49 2,113.80 2,114.70 2,113.20 2,113.90 3.9K
10:50 2,113.90 2,113.90 2,112.80 2,113.90 4.3K
10:51 2,114.00 2,115.00 2,113.80 2,114.60 4.3K
10:52 2,115.00 2,117.00 2,114.90 2,115.20 5.1K
10:53 2,115.20 2,116.40 2,114.20 2,114.20 3.1K
10:54 2,114.20 2,117.70 2,114.20 2,117.70 7.4K
10:55 2,117.50 2,118.90 2,116.60 2,118.80 7.1K
10:56 2,118.80 2,120.00 2,118.80 2,118.90 27.8K
10:57 2,118.80 2,119.40 2,117.10 2,117.10 2.6K
10:58 2,117.10 2,119.00 2,117.10 2,119.00 2.9K
10:59 2,119.00 2,119.40 2,118.30 2,119.00 4.1K
11:00 2,119.00 2,119.10 2,116.90 2,119.10 9.2K
11:01 2,119.30 2,119.50 2,118.30 2,118.80 2.8K
11:02 2,118.00 2,119.00 2,116.50 2,116.60 3.6K
11:03 2,116.00 2,118.70 2,115.50 2,118.70 2.9K
11:04 2,118.70 2,118.70 2,116.80 2,116.80 2.1K
11:05 2,117.00 2,117.30 2,116.00 2,116.70 2.6K
11:06 2,117.00 2,117.10 2,114.60 2,114.60 6.2K
11:07 2,114.60 2,114.60 2,112.70 2,113.50 6.2K
11:08 2,113.20 2,114.90 2,112.80 2,114.80 4.9K
11:09 2,114.80 2,114.80 2,113.00 2,113.20 1.2K
11:10 2,113.20 2,114.60 2,113.00 2,114.20 3.7K
11:11 2,113.20 2,114.10 2,112.20 2,112.50 2.7K
11:12 2,112.40 2,112.50 2,111.20 2,111.20 9.0K
11:13 2,111.80 2,112.00 2,111.10 2,111.30 3.5K
11:14 2,111.30 2,111.80 2,110.70 2,111.10 10.4K
11:15 2,110.70 2,111.00 2,109.40 2,111.00 18.7K
11:16 2,111.00 2,113.00 2,110.80 2,113.00 6.7K
11:17 2,113.00 2,114.00 2,113.00 2,114.00 3.4K
11:18 2,113.40 2,114.80 2,113.10 2,114.80 1.6K
11:19 2,115.00 2,115.00 2,110.20 2,112.00 12.8K
11:20 2,112.60 2,113.50 2,112.00 2,113.50 2.8K
11:21 2,113.80 2,114.80 2,113.00 2,114.80 2.7K
11:22 2,114.80 2,115.00 2,113.70 2,114.00 5.0K
11:23 2,114.00 2,115.00 2,113.60 2,115.00 18.7K
11:24 2,115.00 2,115.00 2,113.60 2,114.20 3.9K
11:25 2,114.20 2,114.20 2,113.00 2,114.20 2.3K
11:26 2,114.00 2,114.90 2,112.90 2,114.90 4.6K
11:27 2,115.00 2,115.00 2,114.70 2,115.00 6.8K
11:28 2,115.00 2,115.00 2,113.30 2,114.00 7.6K
11:29 2,113.90 2,114.00 2,113.10 2,113.10 1.4K
11:30 2,112.70 2,113.00 2,112.10 2,112.70 4.2K
11:31 2,110.00 2,111.20 2,110.00 2,111.00 8.1K
11:32 2,111.20 2,111.40 2,110.30 2,111.00 2.4K
11:33 2,110.50 2,111.00 2,110.40 2,111.00 2.4K
11:34 2,111.40 2,112.00 2,111.30 2,112.00 1.8K
11:35 2,112.00 2,114.00 2,112.00 2,114.00 4.9K
11:36 2,113.90 2,114.00 2,113.00 2,113.10 2.1K
11:37 2,114.50 2,114.50 2,113.00 2,114.10 5.2K
11:38 2,114.00 2,114.00 2,111.90 2,113.00 4.2K
11:39 2,112.70 2,112.80 2,112.00 2,112.70 0.7K
11:40 2,112.00 2,112.80 2,111.70 2,112.00 5.2K
11:41 2,110.90 2,113.40 2,110.90 2,113.40 9.9K
11:42 2,113.50 2,113.90 2,113.50 2,113.90 2.1K
11:43 2,114.50 2,116.90 2,114.50 2,116.50 6.7K
11:44 2,116.80 2,117.40 2,115.80 2,116.50 3.8K
11:45 2,116.70 2,118.30 2,115.80 2,118.00 7.4K
11:46 2,118.00 2,119.90 2,117.90 2,119.10 10.5K
11:47 2,119.90 2,119.90 2,118.00 2,119.00 5.3K
11:48 2,118.00 2,118.90 2,117.80 2,118.50 5.2K
11:49 2,118.90 2,118.90 2,118.00 2,118.80 1.3K
11:50 2,118.80 2,121.00 2,118.80 2,120.80 13.5K
11:51 2,120.80 2,124.00 2,120.50 2,124.00 16.7K
11:52 2,123.50 2,124.70 2,123.00 2,124.50 10.1K
11:53 2,124.10 2,124.10 2,123.20 2,123.80 5.9K
11:54 2,123.40 2,124.70 2,121.30 2,121.60 16.6K
11:55 2,122.30 2,123.80 2,121.10 2,121.10 10.3K
11:56 2,121.60 2,121.80 2,119.80 2,120.60 5.3K
11:57 2,120.60 2,120.60 2,118.50 2,118.50 6.2K
11:58 2,119.10 2,120.50 2,117.80 2,118.50 7.7K
11:59 2,119.10 2,121.00 2,118.50 2,120.30 4.5K
12:00 2,120.30 2,123.90 2,120.30 2,123.80 8.5K
12:01 2,124.00 2,126.20 2,124.00 2,125.00 31.9K
12:02 2,124.00 2,125.40 2,124.00 2,124.90 7.0K
12:03 2,125.00 2,125.80 2,124.50 2,124.60 8.3K
12:04 2,123.50 2,123.70 2,122.40 2,122.80 5.8K
12:05 2,122.80 2,125.50 2,122.80 2,125.30 11.2K
12:06 2,125.60 2,125.60 2,124.50 2,124.60 5.0K
12:07 2,124.60 2,125.50 2,124.10 2,124.10 6.2K
12:08 2,124.80 2,125.00 2,124.00 2,124.90 3.0K
12:09 2,124.50 2,125.20 2,124.50 2,124.80 2.7K
12:10 2,125.00 2,125.50 2,124.00 2,124.10 12.7K
12:11 2,124.70 2,125.20 2,124.10 2,125.00 2.3K
12:12 2,124.20 2,125.00 2,123.70 2,124.00 5.8K
12:13 2,123.80 2,124.00 2,123.70 2,124.00 1.8K
12:14 2,123.40 2,125.30 2,123.40 2,125.00 11.7K
12:15 2,125.50 2,125.50 2,124.40 2,125.00 5.2K
12:16 2,125.00 2,125.30 2,124.50 2,124.90 1.7K
12:17 2,124.90 2,125.00 2,124.30 2,124.50 2.0K
12:18 2,124.50 2,125.10 2,124.50 2,124.90 6.8K
12:19 2,124.90 2,125.00 2,124.20 2,125.00 6.3K
12:20 2,125.00 2,125.50 2,124.50 2,124.50 3.4K
12:21 2,125.20 2,125.20 2,124.00 2,124.00 2.6K
12:22 2,124.00 2,125.90 2,124.00 2,125.40 13.5K
12:23 2,125.80 2,127.00 2,125.00 2,125.20 15.9K
12:24 2,125.80 2,126.30 2,122.80 2,124.10 14.5K
12:25 2,124.10 2,124.10 2,122.00 2,123.00 4.2K
12:26 2,123.50 2,123.80 2,122.80 2,123.00 3.0K
12:27 2,123.40 2,124.20 2,122.90 2,122.90 3.6K
12:28 2,122.30 2,124.30 2,122.30 2,123.90 1.7K
12:29 2,123.50 2,125.00 2,123.50 2,124.40 1.9K
12:30 2,124.40 2,125.80 2,124.00 2,125.50 3.9K
12:31 2,125.30 2,125.40 2,124.40 2,124.40 1.6K
12:32 2,124.90 2,124.90 2,124.00 2,124.10 2.6K
12:33 2,124.50 2,124.80 2,124.10 2,124.70 1.7K
12:34 2,125.00 2,125.50 2,124.50 2,124.80 3.2K
12:35 2,125.00 2,126.30 2,125.00 2,126.30 4.3K
12:36 2,126.30 2,126.60 2,125.30 2,125.30 10.0K
12:37 2,125.80 2,126.10 2,124.40 2,125.00 4.7K
12:38 2,125.00 2,126.00 2,124.50 2,125.70 2.2K
12:39 2,125.00 2,125.80 2,124.70 2,125.00 3.7K
12:40 2,125.00 2,125.80 2,124.70 2,125.10 4.7K
12:41 2,125.30 2,126.00 2,125.00 2,125.00 5.2K
12:42 2,124.90 2,125.00 2,124.20 2,124.70 3.2K
12:43 2,124.60 2,126.00 2,124.40 2,126.00 9.3K
12:44 2,124.90 2,128.60 2,124.90 2,125.70 26.1K
12:45 2,124.60 2,124.90 2,121.50 2,122.00 11.6K
12:46 2,122.40 2,126.00 2,122.00 2,125.40 4.7K
12:47 2,125.10 2,125.40 2,124.10 2,124.60 1.9K
12:48 2,124.30 2,124.30 2,122.00 2,123.00 3.3K
12:49 2,123.30 2,123.30 2,121.60 2,121.90 3.1K
12:50 2,121.10 2,124.10 2,121.10 2,124.00 8.0K
12:51 2,123.60 2,124.00 2,122.90 2,123.00 0.9K
12:52 2,122.90 2,122.90 2,122.10 2,122.40 1.7K
12:53 2,122.70 2,123.20 2,121.90 2,122.70 1.8K
12:54 2,122.80 2,123.20 2,121.90 2,122.00 4.5K
12:55 2,121.60 2,122.40 2,121.60 2,122.00 0.9K
12:56 2,122.30 2,122.70 2,122.00 2,122.50 5.1K
12:57 2,122.10 2,122.60 2,122.10 2,122.40 2.0K
12:58 2,122.50 2,122.50 2,121.00 2,121.00 2.6K
12:59 2,121.10 2,122.00 2,121.00 2,122.00 1.3K
13:00 2,122.00 2,122.90 2,122.00 2,122.90 6.1K
13:01 2,123.20 2,125.00 2,123.20 2,125.00 4.9K
13:02 2,125.00 2,125.00 2,124.20 2,125.00 1.6K
13:03 2,125.00 2,125.00 2,124.10 2,124.90 2.0K
13:04 2,124.90 2,125.00 2,124.40 2,125.00 1.8K
13:05 2,125.50 2,126.00 2,125.00 2,125.50 3.3K
13:06 2,125.50 2,126.00 2,125.50 2,126.00 1.8K
13:07 2,126.00 2,128.90 2,126.00 2,128.90 10.1K
13:08 2,128.20 2,128.80 2,127.50 2,127.60 6.6K
13:09 2,127.60 2,128.50 2,127.00 2,128.00 2.5K
13:10 2,128.00 2,130.80 2,127.50 2,129.00 14.0K
13:11 2,129.50 2,129.80 2,128.00 2,128.00 4.8K
13:12 2,128.10 2,128.10 2,125.90 2,125.90 3.8K
13:13 2,126.00 2,127.30 2,126.00 2,127.00 3.0K
13:14 2,127.00 2,127.00 2,126.00 2,126.70 1.5K
13:15 2,127.00 2,130.30 2,127.00 2,130.30 8.7K
13:16 2,130.00 2,130.60 2,129.40 2,130.00 4.0K
13:17 2,130.50 2,134.50 2,129.60 2,132.10 24.1K
13:18 2,131.60 2,134.70 2,131.40 2,133.10 31.2K
13:19 2,133.10 2,133.60 2,130.30 2,130.30 14.2K
13:20 2,129.30 2,130.00 2,129.00 2,129.00 7.0K
13:21 2,129.10 2,130.00 2,129.00 2,129.70 5.9K
13:22 2,130.00 2,130.00 2,129.70 2,129.70 1.9K
13:23 2,129.90 2,131.60 2,129.30 2,131.50 3.5K
13:24 2,131.50 2,131.90 2,131.00 2,131.80 1.6K
13:25 2,131.90 2,132.50 2,131.80 2,132.50 4.8K
13:26 2,133.00 2,134.40 2,133.00 2,133.60 12.1K
13:27 2,133.60 2,135.00 2,133.00 2,134.30 5.6K
13:28 2,134.30 2,135.00 2,133.80 2,135.00 3.3K
13:29 2,135.90 2,136.30 2,134.70 2,134.80 20.1K
13:30 2,135.10 2,135.70 2,134.80 2,135.10 6.2K
13:31 2,135.00 2,135.80 2,134.80 2,135.30 8.8K
13:32 2,135.60 2,136.00 2,134.80 2,134.90 9.2K
13:33 2,134.90 2,135.50 2,133.00 2,134.20 5.4K
13:34 2,133.60 2,134.60 2,133.50 2,134.50 2.9K
13:35 2,134.50 2,135.30 2,133.50 2,133.50 7.4K
13:36 2,133.60 2,133.60 2,131.00 2,131.10 5.2K
13:37 2,131.40 2,131.50 2,130.20 2,131.50 9.4K
13:38 2,131.30 2,132.00 2,131.00 2,131.10 4.2K
13:39 2,131.20 2,133.00 2,131.20 2,133.00 4.1K
13:40 2,133.00 2,134.50 2,133.00 2,134.00 5.5K
13:41 2,134.00 2,134.40 2,133.60 2,133.80 2.8K
13:42 2,133.80 2,134.50 2,133.70 2,133.90 3.1K
13:43 2,133.90 2,134.00 2,133.10 2,133.50 1.5K
13:44 2,133.40 2,134.00 2,133.40 2,133.80 1.3K
13:45 2,134.90 2,136.20 2,134.90 2,136.20 5.8K
13:46 2,136.70 2,137.00 2,136.00 2,136.20 8.8K
13:47 2,136.00 2,136.70 2,136.00 2,136.60 3.6K
13:48 2,136.80 2,139.50 2,136.80 2,139.40 16.1K
13:49 2,139.40 2,139.40 2,138.80 2,139.40 4.2K
13:50 2,138.90 2,139.40 2,138.00 2,139.30 6.8K
13:51 2,139.30 2,139.70 2,139.00 2,139.70 5.7K
13:52 2,139.40 2,140.60 2,139.00 2,140.20 20.9K
13:53 2,139.50 2,140.40 2,139.50 2,139.50 6.0K
13:54 2,139.90 2,140.00 2,138.80 2,139.50 3.5K
13:55 2,139.10 2,140.00 2,139.00 2,139.70 3.5K
13:56 2,139.80 2,139.80 2,137.60 2,137.90 4.6K
13:57 2,137.30 2,137.30 2,135.10 2,135.80 9.1K
13:58 2,137.10 2,137.10 2,136.00 2,136.50 4.0K
13:59 2,136.50 2,136.80 2,134.20 2,134.20 9.2K
14:00 2,135.00 2,135.00 2,134.00 2,134.40 3.0K
14:01 2,135.00 2,135.80 2,134.00 2,135.10 5.6K
14:02 2,135.90 2,135.90 2,134.10 2,135.00 2.0K
14:03 2,135.00 2,135.80 2,134.60 2,135.80 2.6K
14:04 2,135.80 2,135.80 2,134.40 2,135.50 3.9K
14:05 2,135.50 2,135.80 2,135.00 2,135.60 2.6K
14:06 2,135.60 2,137.00 2,135.60 2,136.50 3.1K
14:07 2,136.90 2,136.90 2,136.00 2,136.70 2.7K
14:08 2,136.90 2,137.90 2,136.40 2,137.00 6.0K
14:09 2,137.40 2,138.50 2,137.40 2,137.80 6.1K
14:10 2,137.80 2,141.60 2,137.60 2,140.30 45.2K
14:11 2,140.00 2,140.10 2,138.30 2,139.50 11.6K
14:12 2,139.50 2,139.70 2,136.60 2,137.50 8.4K
14:13 2,137.80 2,138.20 2,136.50 2,136.80 5.2K
14:14 2,136.50 2,136.50 2,131.30 2,131.50 17.1K
14:15 2,131.30 2,132.00 2,130.00 2,131.70 15.4K
14:16 2,131.60 2,134.40 2,131.60 2,133.00 4.4K
14:17 2,132.30 2,133.70 2,132.20 2,132.80 7.8K
14:18 2,133.00 2,134.90 2,133.00 2,133.30 7.9K
14:19 2,134.10 2,134.60 2,132.00 2,132.70 3.0K
14:20 2,132.70 2,134.40 2,132.70 2,134.40 1.9K
14:21 2,134.60 2,134.60 2,132.20 2,132.20 9.1K
14:22 2,132.00 2,132.20 2,130.60 2,130.60 7.1K
14:23 2,131.80 2,132.70 2,131.60 2,132.50 4.5K
14:24 2,132.70 2,134.80 2,132.30 2,133.60 15.2K
14:25 2,133.20 2,133.90 2,132.00 2,132.00 2.9K
14:26 2,132.20 2,133.20 2,132.20 2,133.10 6.2K
14:27 2,133.00 2,133.20 2,131.20 2,131.90 3.8K
14:28 2,131.90 2,132.00 2,130.30 2,131.00 1.9K
14:29 2,131.00 2,132.00 2,131.00 2,131.90 1.9K
14:30 2,131.90 2,132.50 2,131.50 2,131.70 2.8K
14:31 2,131.40 2,133.20 2,131.40 2,132.80 2.1K
14:32 2,133.00 2,133.00 2,131.90 2,131.90 1.8K
14:33 2,131.50 2,132.50 2,131.00 2,131.40 4.0K
14:34 2,131.40 2,131.40 2,130.20 2,131.00 1.8K
14:35 2,130.60 2,131.20 2,128.40 2,129.30 20.5K
14:36 2,128.80 2,129.20 2,127.80 2,129.00 10.7K
14:37 2,128.10 2,131.00 2,128.10 2,129.90 9.1K
14:38 2,130.10 2,130.10 2,128.30 2,128.80 2.9K
14:39 2,128.70 2,128.70 2,125.10 2,125.10 13.2K
14:40 2,126.00 2,126.50 2,125.00 2,126.20 6.7K
14:41 2,125.50 2,129.40 2,125.50 2,129.40 5.5K
14:42 2,129.50 2,130.00 2,128.00 2,128.00 10.1K
14:43 2,128.90 2,130.40 2,128.90 2,130.40 8.3K
14:44 2,130.70 2,130.70 2,129.50 2,130.50 6.4K
14:45 2,130.00 2,130.00 2,129.00 2,129.50 4.8K
14:46 2,129.30 2,130.00 2,128.10 2,129.90 5.6K
14:47 2,129.90 2,130.30 2,129.00 2,130.00 4.2K
14:48 2,130.00 2,130.00 2,127.20 2,128.00 5.5K
14:49 2,127.90 2,129.30 2,126.20 2,128.00 5.4K
14:50 2,128.30 2,129.00 2,128.30 2,128.90 1.4K
14:51 2,128.80 2,128.90 2,127.00 2,128.60 5.7K
14:52 2,128.50 2,129.00 2,127.10 2,128.10 3.8K
14:53 2,127.50 2,127.50 2,126.50 2,127.00 3.8K
14:54 2,126.60 2,126.60 2,125.40 2,126.30 4.8K
14:55 2,126.00 2,128.00 2,126.00 2,126.60 6.0K
14:56 2,127.00 2,127.50 2,126.50 2,127.50 1.8K
14:57 2,127.50 2,129.40 2,126.70 2,129.40 15.4K
14:58 2,129.40 2,130.00 2,128.80 2,129.70 4.5K
14:59 2,129.70 2,130.00 2,129.00 2,129.80 3.0K
15:00 2,129.60 2,130.30 2,128.90 2,128.90 3.7K
15:01 2,128.80 2,129.00 2,127.30 2,127.50 3.7K
15:02 2,127.00 2,127.80 2,125.10 2,125.90 4.4K
15:03 2,125.80 2,125.90 2,125.10 2,125.40 5.6K
15:04 2,125.40 2,125.40 2,125.00 2,125.40 4.5K
15:05 2,124.30 2,124.40 2,122.30 2,122.40 12.7K
15:06 2,123.20 2,124.90 2,122.90 2,124.40 9.2K
15:07 2,124.40 2,124.90 2,124.20 2,124.40 2.0K
15:08 2,124.20 2,124.40 2,123.20 2,124.20 3.4K
15:09 2,123.80 2,123.90 2,122.60 2,123.00 7.1K
15:10 2,123.40 2,123.40 2,121.30 2,121.80 16.5K
15:11 2,121.80 2,122.90 2,121.40 2,122.60 7.6K
15:12 2,122.50 2,122.60 2,121.70 2,122.30 7.6K
15:13 2,122.20 2,124.20 2,121.20 2,124.00 13.9K
15:14 2,124.00 2,124.60 2,123.20 2,123.80 8.0K
15:15 2,124.30 2,124.50 2,122.80 2,122.80 16.7K
15:16 2,119.40 2,121.30 2,119.00 2,120.50 74.1K
15:17 2,120.50 2,120.50 2,119.20 2,119.90 12.2K
15:18 2,120.00 2,120.30 2,119.40 2,119.90 34.9K
15:19 2,121.70 2,122.00 2,121.00 2,121.00 28.9K
15:20 2,120.40 2,121.10 2,118.50 2,119.90 38.8K
15:21 2,120.00 2,121.80 2,119.90 2,121.70 8.6K
15:22 2,121.20 2,121.50 2,120.90 2,121.40 7.0K
15:23 2,121.20 2,122.90 2,121.20 2,122.90 7.9K
15:24 2,123.30 2,123.70 2,121.50 2,123.40 28.6K
15:25 2,123.60 2,124.00 2,123.30 2,124.00 8.3K
15:26 2,123.70 2,124.90 2,123.20 2,124.10 16.3K
15:27 2,124.50 2,124.80 2,123.80 2,123.90 21.2K
15:28 2,124.40 2,126.00 2,124.00 2,125.60 21.7K
15:29 2,125.60 2,128.00 2,122.20 2,122.20 16.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,055.00 2,121.00 2,047.90 2,097.40 4.4M
2025-09-26 2,042.90 2,084.90 2,021.50 2,043.20 4.5M
2025-09-25 2,070.00 2,095.00 2,040.00 2,043.30 5.1M
2025-09-24 2,122.20 2,135.00 2,060.00 2,076.40 4.1M
2025-09-23 2,157.00 2,160.00 2,086.40 2,122.20 4.9M
2025-09-22 2,175.00 2,196.00 2,150.00 2,156.20 2.8M
2025-09-19 2,200.00 2,212.00 2,180.00 2,182.60 2.8M
2025-09-18 2,222.70 2,239.90 2,186.40 2,198.30 3.0M
2025-09-17 2,209.30 2,230.00 2,201.00 2,209.80 2.6M
2025-09-16 2,235.00 2,235.70 2,180.40 2,199.30 3.4M
2025-09-15 2,218.00 2,254.30 2,216.20 2,227.40 3.4M
2025-09-12 2,185.00 2,223.00 2,179.30 2,201.20 4.7M
2025-09-11 2,272.00 2,280.00 2,145.20 2,162.80 9.5M
2025-09-10 2,365.00 2,368.20 2,242.40 2,266.50 5.2M
2025-09-09 2,358.60 2,367.30 2,315.90 2,353.20 2.2M
2025-09-08 2,329.00 2,388.90 2,323.20 2,346.20 3.7M
2025-09-05 2,229.00 2,347.90 2,227.00 2,319.60 8.0M
2025-09-04 2,239.00 2,254.80 2,205.00 2,219.50 3.9M
2025-09-03 2,210.00 2,227.80 2,165.40 2,214.00 3.3M
2025-09-02 2,190.00 2,252.00 2,163.00 2,194.20 5.0M
2025-09-01 2,130.00 2,198.00 2,107.60 2,180.40 6.0M
2025-08-29 2,180.00 2,184.00 2,090.00 2,096.20 8.2M
2025-08-28 2,218.00 2,230.00 2,170.00 2,178.40 4.3M
2025-08-26 2,282.00 2,290.00 2,212.00 2,215.60 5.7M
2025-08-25 2,335.00 2,342.90 2,286.10 2,290.80 4.0M
2025-08-22 2,331.30 2,353.50 2,292.20 2,332.80 5.9M
2025-08-21 2,524.00 2,529.80 2,325.00 2,332.20 12.2M
2025-08-20 2,505.00 2,533.00 2,485.10 2,523.00 2.7M
2025-08-19 2,505.00 2,532.00 2,470.00 2,491.50 3.2M
2025-08-18 2,520.00 2,550.00 2,487.00 2,494.80 3.2M
2025-08-14 2,500.00 2,514.40 2,456.00 2,482.00 2.7M
2025-08-13 2,385.00 2,501.90 2,381.90 2,496.40 5.4M
2025-08-12 2,400.00 2,411.00 2,346.50 2,368.70 2.6M
2025-08-11 2,400.00 2,421.00 2,370.00 2,396.30 3.3M
2025-08-08 2,500.00 2,503.60 2,382.30 2,392.90 6.7M
2025-08-07 2,370.00 2,454.00 2,359.30 2,442.20 4.6M
2025-08-06 2,370.40 2,428.00 2,282.00 2,387.60 9.4M
2025-08-05 2,492.00 2,494.10 2,346.10 2,367.20 7.0M
2025-08-04 2,420.00 2,495.00 2,381.20 2,486.60 3.3M
2025-08-01 2,429.30 2,470.00 2,383.50 2,411.30 3.1M
2025-07-31 2,427.50 2,474.70 2,416.00 2,427.40 2.9M
2025-07-30 2,495.00 2,496.60 2,447.00 2,457.50 1.8M
2025-07-29 2,450.00 2,500.00 2,438.00 2,487.10 2.6M
2025-07-28 2,460.00 2,524.50 2,427.00 2,449.90 3.5M
2025-07-25 2,538.90 2,542.00 2,444.20 2,454.00 3.6M
2025-07-24 2,558.90 2,566.00 2,521.00 2,547.80 2.6M
2025-07-23 2,554.00 2,566.90 2,510.00 2,557.20 2.7M
2025-07-22 2,570.00 2,570.90 2,540.00 2,548.40 3.2M
2025-07-21 2,450.00 2,535.00 2,433.10 2,521.30 4.7M
2025-07-18 2,480.00 2,487.10 2,435.00 2,448.50 3.3M
2025-07-17 2,540.00 2,549.00 2,446.60 2,474.90 4.4M
2025-07-16 2,550.00 2,585.00 2,523.10 2,530.00 4.4M
2025-07-15 2,479.00 2,554.20 2,444.80 2,546.00 5.7M
2025-07-14 2,425.00 2,477.20 2,390.80 2,460.70 7.6M
2025-07-11 2,466.40 2,476.20 2,365.30 2,371.10 7.1M
2025-07-10 2,534.60 2,545.90 2,460.00 2,466.30 5.1M
2025-07-09 2,500.00 2,550.00 2,485.50 2,523.80 6.8M
2025-07-08 2,640.00 2,644.00 2,395.00 2,477.00 18.4M
2025-07-07 2,635.20 2,680.00 2,590.70 2,636.20 4.3M
2025-07-04 2,778.00 2,778.00 2,613.10 2,635.20 12.9M
2025-07-03 2,759.90 2,825.90 2,742.50 2,820.10 3.8M
2025-07-02 2,770.00 2,805.00 2,745.00 2,752.40 2.3M
2025-07-01 2,778.00 2,796.00 2,738.20 2,775.10 2.8M
2025-06-30 2,788.90 2,805.00 2,753.40 2,770.10 3.0M
2025-06-27 2,816.50 2,838.10 2,760.00 2,775.60 4.1M
2025-06-26 2,789.00 2,821.00 2,748.00 2,803.00 3.9M
2025-06-25 2,800.20 2,825.00 2,772.10 2,789.00 3.7M
2025-06-24 2,850.00 2,865.60 2,777.00 2,785.60 6.1M
2025-06-23 2,670.00 2,795.00 2,648.00 2,775.30 7.0M
2025-06-20 2,600.00 2,698.40 2,571.00 2,688.10 5.8M
2025-06-19 2,645.00 2,656.40 2,584.00 2,595.40 4.2M
2025-06-18 2,525.00 2,664.00 2,500.00 2,633.20 10.0M
2025-06-17 2,719.00 2,730.00 2,622.30 2,664.40 6.2M
2025-06-16 2,725.00 2,769.00 2,675.00 2,697.40 5.8M
2025-06-13 2,653.00 2,770.00 2,653.00 2,711.20 7.5M
2025-06-12 2,860.00 2,860.90 2,748.40 2,754.10 9.6M
2025-06-11 3,015.00 3,019.90 2,823.10 2,882.40 10.7M
2025-06-10 3,009.30 3,030.00 2,975.20 3,005.40 7.1M
2025-06-09 2,970.00 3,024.90 2,935.30 2,994.40 7.3M
2025-06-06 2,939.80 2,985.00 2,920.00 2,933.20 10.4M
2025-06-05 2,821.10 2,918.00 2,815.00 2,909.80 11.1M
2025-06-04 2,779.90 2,815.00 2,711.00 2,797.10 6.8M
2025-06-03 2,720.00 2,787.80 2,692.00 2,764.90 8.7M
2025-06-02 2,690.00 2,735.20 2,647.00 2,693.30 11.0M
2025-05-30 2,472.50 2,690.00 2,469.00 2,674.00 18.5M
2025-05-29 2,429.00 2,470.00 2,391.00 2,464.50 6.2M
2025-05-28 2,425.00 2,438.00 2,385.00 2,404.00 5.1M
2025-05-27 2,450.00 2,450.00 2,395.50 2,404.00 6.6M
2025-05-26 2,480.00 2,526.00 2,435.00 2,450.00 9.3M
2025-05-23 2,358.00 2,488.00 2,335.00 2,448.00 16.6M
2025-05-22 2,435.00 2,440.16 2,298.33 2,332.16 15.1M
2025-05-21 2,466.66 2,490.00 2,400.16 2,435.00 8.3M
2025-05-20 2,511.00 2,529.33 2,454.00 2,461.83 9.8M
2025-05-19 2,438.33 2,491.66 2,427.33 2,486.33 6.8M
2025-05-16 2,400.00 2,438.33 2,397.16 2,426.33 5.4M
2025-05-15 2,450.66 2,450.66 2,370.50 2,382.66 10.1M
2025-05-14 2,450.66 2,474.16 2,417.16 2,449.00 9.4M
2025-05-13 2,331.74 2,446.99 2,325.57 2,436.83 16.2M
2025-05-12 2,298.43 2,347.39 2,286.77 2,316.91 11.9M
2025-05-09 2,165.18 2,215.15 2,159.19 2,189.17 10.6M
2025-05-08 2,241.47 2,296.43 2,208.82 2,228.47 15.8M
2025-05-07 2,121.88 2,280.94 2,116.05 2,215.98 32.6M
2025-05-06 2,156.86 2,175.01 2,071.92 2,080.24 7.5M
2025-05-05 2,115.22 2,157.69 2,088.57 2,149.70 6.6M
2025-05-02 2,118.88 2,168.18 2,093.90 2,100.73 7.7M
2025-04-30 2,221.81 2,221.81 2,106.06 2,118.22 7.4M
2025-04-29 2,198.83 2,267.78 2,185.67 2,212.32 11.0M
2025-04-28 2,098.56 2,197.66 2,089.24 2,186.67 8.7M
2025-04-25 2,173.51 2,196.83 2,056.09 2,099.73 12.8M
2025-04-24 2,148.53 2,186.50 2,138.54 2,163.02 8.3M
2025-04-23 2,098.23 2,151.53 2,073.58 2,144.87 11.0M
2025-04-22 2,114.55 2,134.54 2,073.58 2,079.08 10.1M
2025-04-21 1,992.30 2,102.89 1,988.64 2,093.57 12.3M
2025-04-17 1,968.32 2,011.96 1,953.83 1,975.65 7.8M
2025-04-16 1,994.30 1,997.97 1,952.00 1,975.48 6.7M
2025-04-15 1,915.69 1,990.30 1,905.70 1,984.64 7.9M
2025-04-11 1,897.83 1,906.69 1,859.39 1,880.30 7.9M
2025-04-09 1,832.15 1,868.72 1,801.30 1,848.18 9.5M
2025-04-08 1,798.77 1,851.68 1,782.96 1,844.80 10.4M
2025-04-07 1,665.54 1,748.80 1,658.31 1,726.30 12.6M
2025-04-04 1,873.20 1,885.26 1,819.69 1,837.89 11.4M
2025-04-03 1,857.40 1,927.75 1,852.57 1,872.34 13.5M
2025-04-02 1,821.75 1,892.04 1,808.76 1,883.66 14.6M
2025-04-01 1,846.74 1,857.23 1,808.76 1,820.75 13.9M
2025-03-28 1,665.53 1,843.54 1,665.53 1,825.35 56.3M
2025-03-27 1,548.94 1,577.25 1,525.02 1,560.38 20.8M
2025-03-26 1,555.60 1,561.26 1,483.32 1,490.55 8.9M
2025-03-25 1,560.27 1,591.34 1,537.55 1,549.49 12.4M
2025-03-24 1,612.23 1,635.18 1,539.51 1,550.62 17.4M
2025-03-21 1,495.31 1,615.56 1,484.02 1,592.16 21.1M
2025-03-20 1,476.99 1,516.63 1,450.67 1,491.68 16.1M
2025-03-19 1,387.05 1,470.08 1,384.22 1,463.15 15.5M
2025-03-18 1,335.09 1,388.37 1,325.76 1,381.29 10.0M
2025-03-17 1,322.29 1,340.75 1,299.44 1,319.88 8.7M
2025-03-13 1,337.22 1,352.19 1,299.11 1,307.85 11.3M
2025-03-12 1,287.45 1,355.37 1,287.45 1,337.22 19.0M
2025-03-11 1,305.77 1,325.41 1,226.49 1,269.05 21.8M
2025-03-10 1,389.05 1,410.30 1,324.44 1,332.07 12.5M
2025-03-07 1,409.00 1,440.61 1,386.40 1,391.81 11.0M
2025-03-06 1,459.00 1,460.25 1,404.04 1,416.85 14.7M
2025-03-05 1,432.35 1,456.55 1,344.11 1,432.05 32.7M
2025-03-04 1,426.39 1,520.61 1,394.71 1,483.53 19.3M
2025-03-03 1,537.28 1,537.28 1,446.89 1,452.16 19.0M
2025-02-28 1,705.50 1,731.81 1,516.03 1,543.51 21.5M
2025-02-27 1,837.06 1,840.07 1,705.50 1,719.66 8.2M
2025-02-25 1,882.05 1,887.16 1,828.75 1,832.75 5.2M
2025-02-24 1,882.05 1,912.69 1,860.73 1,868.47 4.5M
2025-02-21 1,978.61 2,014.44 1,902.85 1,917.95 10.1M
2025-02-20 1,894.37 1,992.97 1,866.89 1,985.02 14.7M
2025-02-19 1,717.16 1,890.27 1,715.48 1,875.72 11.8M
2025-02-18 1,735.15 1,741.14 1,695.51 1,727.52 3.8M
2025-02-17 1,698.67 1,743.47 1,655.87 1,735.05 5.8M
2025-02-14 1,777.12 1,777.12 1,687.51 1,705.68 7.1M
2025-02-13 1,786.78 1,797.09 1,734.15 1,750.62 5.9M
2025-02-12 1,730.15 1,810.43 1,680.22 1,783.88 12.8M
2025-02-11 1,882.05 1,886.73 1,715.83 1,727.87 7.2M
2025-02-10 1,908.69 1,930.33 1,865.39 1,875.25 4.1M
2025-02-07 1,832.08 1,914.92 1,819.79 1,907.39 8.0M
2025-02-06 1,951.33 1,951.33 1,838.74 1,854.58 5.9M
2025-02-05 1,871.54 1,950.33 1,855.40 1,943.04 6.2M
2025-02-04 1,821.42 1,863.27 1,816.07 1,853.85 3.8M
2025-02-03 1,775.78 1,812.09 1,755.47 1,803.90 3.4M
2025-02-01 1,773.29 1,821.90 1,749.14 1,800.12 3.8M
2025-01-31 1,750.47 1,771.67 1,738.16 1,767.44 3.3M
2025-01-30 1,806.28 1,807.73 1,729.50 1,745.11 4.4M
2025-01-29 1,715.49 1,793.57 1,710.85 1,786.36 5.1M
2025-01-28 1,812.48 1,828.08 1,709.38 1,717.74 8.5M
2025-01-27 1,901.70 1,919.79 1,789.11 1,812.48 6.1M
2025-01-24 1,968.65 2,015.22 1,936.09 1,943.87 3.7M
2025-01-23 1,920.32 1,981.98 1,904.11 1,968.55 4.1M
2025-01-22 1,932.01 1,937.01 1,865.72 1,918.25 4.7M
2025-01-21 1,998.95 2,001.86 1,912.57 1,928.65 4.2M
2025-01-20 2,021.95 2,043.07 1,970.30 1,991.90 3.8M
2025-01-17 1,990.97 2,006.84 1,956.99 1,998.22 3.6M
2025-01-16 1,942.00 2,008.92 1,936.69 1,996.85 8.3M
2025-01-15 1,848.73 1,935.01 1,848.73 1,927.35 10.9M
2025-01-14 1,757.13 1,831.38 1,732.83 1,815.04 7.2M
2025-01-13 1,689.01 1,748.77 1,673.22 1,717.69 6.3M
2025-01-10 1,726.97 1,752.13 1,687.68 1,706.05 3.9M
2025-01-09 1,798.90 1,808.43 1,729.17 1,733.90 2.9M
2025-01-08 1,796.10 1,811.74 1,751.13 1,798.90 3.8M
2025-01-07 1,695.51 1,820.42 1,695.51 1,794.87 6.0M
2025-01-06 1,782.11 1,791.27 1,683.83 1,695.17 3.8M
2025-01-03 1,829.93 1,852.53 1,769.82 1,778.70 3.2M
2025-01-02 1,814.24 1,832.08 1,785.41 1,820.82 2.5M
2025-01-01 1,774.79 1,811.63 1,764.13 1,807.43 2.5M