S

BSECD
🏛️ 인도 →
57,981.85
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 43,972.39 44,874.71 43,945.49 44,768.10 0.3M
2021-12-30 43,626.36 44,008.13 43,586.38 43,896.68 0.3M
2021-12-29 43,838.44 43,913.46 43,591.07 43,708.02 0.4M
2021-12-28 43,473.18 43,820.96 43,286.65 43,731.44 0.3M
2021-12-27 42,911.53 43,240.80 42,406.34 43,194.53 0.3M
2021-12-24 43,281.04 43,405.49 42,762.56 42,832.45 0.4M
2021-12-23 42,816.45 43,264.02 42,781.18 43,156.34 0.4M
2021-12-22 42,538.50 42,772.22 42,477.07 42,679.61 0.4M
2021-12-21 41,627.81 42,601.40 41,599.22 42,332.52 0.5M
2021-12-20 41,898.78 41,911.24 40,800.43 41,433.74 0.7M
2021-12-17 43,186.44 43,190.03 42,070.18 42,356.15 0.3M
2021-12-16 43,035.37 43,492.79 43,017.25 43,272.62 0.3M
2021-12-15 43,352.21 43,352.43 42,891.47 43,091.01 0.5M
2021-12-14 43,197.45 43,326.79 42,749.48 43,153.74 0.3M
2021-12-13 43,400.33 43,958.19 43,255.87 43,325.51 0.3M
2021-12-10 43,602.31 43,647.71 42,921.69 43,321.90 0.4M
2021-12-09 43,969.25 44,076.55 43,188.97 43,445.00 0.3M
2021-12-08 43,430.83 43,740.99 43,315.00 43,560.73 0.7M
2021-12-07 42,718.35 43,364.30 42,554.23 43,300.49 0.2M
2021-12-06 42,923.26 43,277.58 42,440.41 42,534.99 0.3M
2021-12-03 43,235.36 43,553.93 42,998.17 43,093.07 0.2M
2021-12-02 43,086.49 43,549.94 42,933.02 43,198.25 0.2M
2021-12-01 43,603.92 43,771.34 42,784.94 42,881.44 0.5M
2021-11-30 42,153.06 43,283.33 42,153.06 43,100.51 0.4M
2021-11-29 41,806.34 42,245.36 40,532.17 42,147.52 0.3M
2021-11-26 43,169.27 43,169.27 41,840.30 41,920.13 0.3M
2021-11-25 42,986.16 43,506.88 42,905.08 43,442.50 0.2M
2021-11-24 43,541.31 43,665.64 42,935.34 43,172.35 0.3M
2021-11-23 43,165.69 43,558.70 42,809.23 43,407.29 0.2M
2021-11-22 44,719.46 44,851.14 42,641.91 43,257.88 0.3M
2021-11-18 45,144.26 45,403.91 44,459.47 44,696.60 0.2M
2021-11-17 45,212.51 45,457.87 44,994.11 45,084.03 0.3M
2021-11-16 45,649.77 45,747.15 45,123.86 45,276.39 0.4M
2021-11-15 45,562.50 45,740.10 45,367.91 45,538.51 0.3M
2021-11-12 45,342.52 45,558.20 45,083.72 45,288.21 0.2M
2021-11-11 44,797.78 45,404.50 44,753.27 45,108.74 0.3M
2021-11-10 45,194.95 45,204.49 44,728.00 44,805.03 0.2M
2021-11-09 45,334.32 45,606.69 45,056.45 45,186.41 0.3M
2021-11-08 44,796.34 45,545.62 44,364.56 45,389.23 0.5M
2021-11-04 44,373.06 44,527.06 44,200.27 44,388.82 0.1M
2021-11-03 44,646.43 44,804.55 43,845.15 44,011.74 0.3M
2021-11-02 44,266.91 44,580.88 44,112.78 44,488.82 0.5M
2021-11-01 43,600.46 44,057.94 43,366.50 43,987.49 0.4M
2021-10-29 43,187.91 43,540.18 42,505.24 43,218.93 0.5M
2021-10-28 44,281.89 44,281.89 42,957.45 43,087.15 0.5M
2021-10-27 44,382.11 44,426.91 43,966.36 44,052.13 0.3M
2021-10-26 42,921.51 44,206.78 42,863.88 44,034.70 0.4M
2021-10-25 43,621.07 43,724.35 42,262.67 42,836.14 0.5M
2021-10-22 43,742.78 44,317.44 43,149.05 43,468.40 0.3M
2021-10-21 43,942.95 43,990.92 42,944.66 43,430.25 0.4M
2021-10-20 45,330.83 45,500.90 43,653.70 43,837.97 0.7M
2021-10-19 47,157.84 47,275.21 45,195.21 45,362.67 0.4M
2021-10-18 46,969.38 47,439.96 46,572.50 46,694.47 0.5M
2021-10-14 46,413.43 46,706.27 46,100.85 46,272.59 0.2M
2021-10-13 45,860.31 46,598.92 45,550.92 46,077.30 0.5M
2021-10-12 44,329.36 45,599.01 44,100.97 45,466.18 0.3M
2021-10-11 44,264.52 44,718.75 44,080.55 44,237.96 0.7M
2021-10-08 44,502.01 44,502.01 43,629.40 43,940.78 0.4M
2021-10-07 42,152.46 43,880.41 42,152.46 43,793.66 0.5M
2021-10-06 42,180.41 42,240.94 41,328.45 41,385.86 0.3M
2021-10-05 41,686.75 42,188.18 41,472.84 42,028.10 0.2M
2021-10-04 41,781.24 41,945.17 41,468.65 41,652.75 0.4M
2021-10-01 41,343.17 41,755.77 40,999.39 41,692.90 0.3M
2021-09-30 40,991.44 41,599.39 40,891.14 41,339.79 0.3M
2021-09-29 40,731.39 41,175.26 40,573.64 40,917.57 0.2M
2021-09-28 40,544.44 41,051.47 40,435.18 40,836.43 0.3M
2021-09-27 41,020.92 41,089.30 40,422.98 40,642.50 0.3M
2021-09-24 41,195.48 41,214.59 40,663.47 40,776.48 0.3M
2021-09-23 40,694.76 41,171.14 40,485.51 41,102.59 0.7M
2021-09-22 40,735.14 40,769.26 40,311.60 40,450.32 0.4M
2021-09-21 40,376.40 40,606.00 40,032.74 40,448.06 0.3M
2021-09-20 40,761.44 40,870.46 40,448.61 40,535.06 0.3M
2021-09-17 41,268.97 41,620.46 40,750.97 40,905.92 0.8M
2021-09-16 41,400.25 41,486.75 41,043.42 41,138.53 0.3M
2021-09-15 40,734.06 41,285.53 40,632.47 41,207.45 0.3M
2021-09-14 40,356.95 40,620.20 40,287.71 40,550.09 0.4M
2021-09-13 40,300.35 40,353.48 40,017.00 40,169.90 0.2M
2021-09-09 40,400.92 40,454.95 40,127.39 40,243.24 0.3M
2021-09-08 40,115.91 40,517.52 39,848.05 40,381.92 0.3M
2021-09-07 39,552.62 40,022.72 39,382.54 39,931.22 0.6M
2021-09-06 39,103.99 39,520.31 38,887.28 39,435.75 0.4M
2021-09-03 38,540.24 38,964.67 38,540.24 38,881.68 0.3M
2021-09-02 38,131.46 38,562.87 38,073.11 38,476.08 0.8M
2021-09-01 37,627.57 38,041.56 37,579.77 37,906.09 0.5M
2021-08-31 37,045.01 37,420.81 36,822.65 37,360.66 3.3M
2021-08-30 36,382.85 36,896.80 36,299.83 36,792.70 0.3M
2021-08-27 36,005.32 36,172.80 35,725.27 36,111.24 0.4M
2021-08-26 35,987.37 35,999.73 35,692.10 35,911.65 0.3M
2021-08-25 36,280.50 36,330.24 35,725.30 35,768.24 0.4M
2021-08-24 36,185.94 36,271.26 35,859.21 36,163.81 0.3M
2021-08-23 36,473.75 36,667.74 35,805.36 36,124.79 0.2M
2021-08-20 36,467.51 36,606.57 36,134.60 36,347.32 0.3M
2021-08-18 36,812.96 36,822.65 36,441.39 36,621.74 0.2M
2021-08-17 36,372.18 36,677.32 36,200.51 36,559.71 0.3M
2021-08-16 36,477.92 36,641.57 36,252.13 36,331.35 0.2M
2021-08-13 36,506.71 36,651.27 36,328.73 36,592.57 1.6M
2021-08-12 36,176.90 36,415.68 36,006.05 36,313.08 0.3M
2021-08-11 36,376.84 36,495.09 35,530.31 36,136.24 0.8M
2021-08-10 36,608.72 36,809.81 36,224.84 36,366.15 0.4M
2021-08-09 36,676.50 36,875.40 36,395.54 36,455.27 0.3M
2021-08-06 36,749.78 36,793.54 36,499.26 36,578.86 0.4M
2021-08-05 37,034.68 37,035.12 36,241.59 36,704.67 0.3M
2021-08-04 37,419.02 37,471.73 36,592.74 36,660.03 0.4M
2021-08-03 37,126.35 37,526.87 36,978.81 37,178.17 0.4M
2021-08-02 36,687.94 36,981.26 36,595.30 36,861.86 0.4M
2021-07-30 36,336.22 36,552.29 36,213.97 36,386.37 0.4M
2021-07-29 36,398.05 36,487.59 36,085.23 36,202.66 0.6M
2021-07-28 36,362.81 36,365.69 35,979.93 36,098.40 0.4M
2021-07-27 36,513.11 36,624.98 36,152.33 36,324.00 0.4M
2021-07-26 36,124.91 36,413.89 35,930.03 36,243.88 0.3M
2021-07-23 36,429.87 36,447.33 35,948.66 35,997.46 0.6M
2021-07-22 35,785.05 36,358.15 35,714.66 36,180.09 0.5M
2021-07-20 35,732.14 35,930.51 35,004.78 35,513.88 0.4M
2021-07-19 35,856.70 36,200.08 35,672.15 35,728.56 0.7M
2021-07-16 35,954.23 36,399.37 35,883.42 36,032.39 0.7M
2021-07-15 35,984.48 36,063.07 35,862.56 35,929.83 0.6M
2021-07-14 36,128.80 36,151.53 35,891.50 35,957.53 0.4M
2021-07-13 36,021.07 36,129.82 35,891.93 35,999.71 2.0M
2021-07-12 35,784.46 36,039.38 35,742.64 35,837.80 0.6M
2021-07-09 35,836.32 35,921.80 35,704.48 35,742.95 0.3M
2021-07-08 35,927.90 36,104.50 35,703.60 35,735.40 0.5M
2021-07-07 36,197.47 36,307.29 35,664.53 35,808.44 0.6M
2021-07-06 36,343.48 36,488.79 36,036.84 36,117.71 0.5M
2021-07-05 36,339.49 36,407.08 36,098.11 36,208.60 0.4M
2021-07-02 35,815.56 36,148.67 35,715.60 36,058.30 0.5M
2021-07-01 35,740.18 35,752.10 35,476.40 35,619.31 0.2M
2021-06-30 35,802.11 35,812.84 35,477.93 35,575.43 0.4M
2021-06-29 35,741.73 35,860.09 35,302.21 35,483.06 1.5M
2021-06-28 35,863.29 35,943.99 35,450.56 35,642.96 0.4M
2021-06-25 36,063.25 36,175.92 35,531.71 35,640.16 0.3M
2021-06-24 36,051.04 36,164.12 35,821.62 35,886.00 0.5M
2021-06-23 35,896.27 36,079.48 35,737.05 35,995.04 0.6M
2021-06-22 35,832.33 35,972.49 35,638.52 35,699.57 0.4M
2021-06-21 35,036.39 35,622.04 34,944.57 35,577.49 0.3M
2021-06-18 35,230.71 35,490.17 34,778.50 35,285.33 0.5M
2021-06-17 35,139.41 35,489.10 35,040.36 35,244.51 0.3M
2021-06-16 35,739.49 35,750.94 35,180.09 35,287.79 0.9M
2021-06-15 35,707.92 35,843.53 35,570.87 35,646.70 0.9M
2021-06-14 35,451.71 35,595.26 34,889.76 35,517.47 0.7M
2021-06-11 35,447.99 35,538.00 35,259.80 35,381.68 0.3M
2021-06-10 35,565.25 35,636.83 35,408.39 35,497.86 0.4M
2021-06-09 35,155.95 35,507.99 35,031.09 35,257.51 34.3M
2021-06-08 35,223.35 35,308.98 34,867.86 35,132.62 0.4M
2021-06-07 35,159.06 35,394.68 34,994.80 35,105.76 0.4M
2021-06-04 35,497.12 35,531.90 34,827.19 34,929.76 0.6M
2021-06-03 33,959.38 35,299.57 33,876.51 35,192.49 1.1M
2021-06-02 33,479.74 33,746.85 33,415.85 33,695.35 0.4M
2021-06-01 33,607.81 33,714.94 33,443.70 33,473.84 0.3M
2021-05-31 33,292.32 33,528.26 33,184.04 33,389.27 0.3M
2021-05-28 33,565.12 33,658.38 33,118.11 33,160.49 0.3M
2021-05-27 33,314.51 33,523.77 33,019.19 33,419.06 0.5M
2021-05-26 33,240.96 33,425.00 33,035.00 33,071.54 0.6M
2021-05-25 32,921.39 33,178.62 32,856.74 33,093.48 0.7M
2021-05-24 32,837.35 32,958.27 32,503.04 32,593.81 0.7M
2021-05-21 32,814.81 32,920.56 32,626.19 32,682.68 0.6M
2021-05-20 32,636.46 32,964.77 32,475.29 32,517.55 0.7M
2021-05-19 32,602.46 32,835.36 32,418.37 32,486.86 0.8M
2021-05-18 31,933.00 32,577.25 31,887.47 32,493.70 0.5M
2021-05-17 31,671.04 31,758.81 31,271.30 31,710.44 0.6M
2021-05-14 32,066.30 32,066.30 31,303.50 31,574.65 0.5M
2021-05-12 31,731.37 31,778.72 31,385.97 31,508.60 0.6M
2021-05-11 31,582.43 31,818.73 31,464.52 31,676.62 0.5M
2021-05-10 31,799.66 31,949.55 31,482.99 31,609.70 0.4M
2021-05-07 31,927.46 32,022.56 31,507.82 31,605.77 0.3M
2021-05-06 31,764.47 31,859.75 31,591.83 31,743.77 0.2M
2021-05-05 31,505.87 31,707.62 31,407.35 31,562.53 303.5M
2021-05-04 31,804.39 31,983.50 31,277.27 31,329.26 0.3M
2021-05-03 32,080.22 32,181.31 31,633.40 31,680.18 416.8M
2021-04-30 32,565.43 32,582.38 32,172.98 32,324.53 1.1M
2021-04-29 32,949.77 33,105.63 32,494.39 32,559.70 447.5M
2021-04-28 32,545.68 32,742.55 32,381.88 32,721.24 395.8M
2021-04-27 31,840.51 32,375.90 31,812.36 32,316.95 330.5M
2021-04-26 31,490.82 31,874.21 31,476.45 31,791.75 0.3M
2021-04-23 31,558.10 31,843.12 31,294.42 31,394.58 0.3M
2021-04-22 32,200.58 32,200.58 31,459.77 31,530.14 532.6M
2021-04-20 32,059.09 32,486.23 31,829.81 32,011.98 375.1M
2021-04-19 31,812.73 32,036.31 31,377.31 31,972.76 322.5M
2021-04-16 31,934.09 32,516.68 31,934.09 32,430.21 360.4M
2021-04-15 31,968.45 32,106.21 31,706.23 32,003.98 259.5M
2021-04-13 31,944.92 32,356.71 31,803.13 31,923.40 334.1M
2021-04-12 32,930.17 32,930.17 31,714.78 31,792.98 0.6M
2021-04-09 33,122.69 33,763.96 32,937.69 33,283.77 498.0M
2021-04-08 32,647.64 33,168.84 32,562.11 33,092.68 510.8M
2021-04-07 32,120.72 32,526.66 31,984.83 32,258.95 482.6M
2021-04-06 32,208.65 32,304.09 31,815.91 32,027.33 360.0M
2021-04-05 32,718.44 32,729.85 31,837.47 32,097.50 391.6M
2021-04-01 33,062.85 33,254.28 32,704.48 32,809.05 248.6M
2021-03-31 32,716.19 32,917.32 32,390.32 32,825.92 353.0M
2021-03-30 32,128.11 32,692.51 32,104.31 32,583.02 517.4M
2021-03-26 31,539.16 32,035.75 31,355.22 31,914.31 422.8M
2021-03-25 31,823.57 31,872.44 30,917.09 31,055.78 944.7M
2021-03-24 32,189.95 32,244.92 31,728.31 31,779.06 772.7M
2021-03-23 32,414.23 32,539.20 32,126.23 32,318.84 371.0M
2021-03-22 32,425.88 32,528.39 32,027.79 32,212.25 421.7M
2021-03-19 32,017.56 32,506.61 31,712.09 32,432.40 977.2M
2021-03-18 32,783.02 33,244.62 32,253.28 32,362.18 727.5M
2021-03-17 33,196.02 33,196.02 32,378.01 32,461.83 403.6M
2021-03-16 33,528.02 33,665.31 33,040.45 33,152.25 696.0M
2021-03-15 33,509.16 33,558.70 33,053.13 33,291.75 371.7M
2021-03-12 33,424.42 33,638.10 33,066.18 33,287.23 370.4M
2021-03-10 33,235.19 33,322.75 33,075.67 33,200.18 192.9M
2021-03-09 33,099.46 33,169.31 32,591.35 32,835.31 370.0M
2021-03-08 32,889.73 33,141.13 32,687.43 32,727.30 462.8M
2021-03-05 32,953.43 33,116.19 32,631.56 32,749.32 436.6M
2021-03-04 32,630.78 33,163.38 32,550.76 32,974.81 485.0M
2021-03-03 32,854.45 33,020.72 32,736.56 32,882.99 455.5M
2021-03-02 32,407.21 32,653.23 32,266.63 32,610.14 325.4M
2021-03-01 32,364.89 32,532.10 32,079.42 32,262.24 1,467.6M
2021-02-26 31,886.88 32,098.90 31,591.35 31,758.21 503.5M
2021-02-25 32,164.01 32,325.85 31,972.03 32,180.81 563.9M
2021-02-24 31,709.85 32,350.48 31,423.03 31,875.29 1,008.0M
2021-02-23 31,347.95 31,737.82 31,103.96 31,569.45 214.5M
2021-02-22 31,810.89 31,899.56 31,094.70 31,206.10 1,146.6M
2021-02-19 32,010.60 32,193.65 31,667.32 31,837.19 422.3M
2021-02-18 32,363.91 32,401.03 32,000.59 32,074.47 722.0M
2021-02-17 32,326.93 32,420.67 32,116.52 32,150.59 387.7M
2021-02-16 32,763.37 32,763.37 32,167.83 32,332.88 921.6M
2021-02-15 33,002.75 33,012.05 32,457.12 32,522.08 1,792.4M
2021-02-12 33,352.20 33,380.87 32,558.18 32,705.17 1,947.9M
2021-02-11 33,367.24 33,496.85 32,980.79 33,180.98 1,894.0M
2021-02-10 32,836.70 33,595.99 32,703.35 33,322.69 568.4M
2021-02-09 32,612.75 33,113.47 32,450.02 32,904.14 41,040.5M
2021-02-08 32,025.06 32,609.52 31,973.35 32,441.80 1,360.9M
2021-02-05 31,815.22 32,305.44 31,707.97 31,793.49 612.0M
2021-02-04 32,040.24 32,040.24 31,531.54 31,721.44 971.0M
2021-02-03 31,708.75 32,063.14 31,498.26 31,806.02 403.0M
2021-02-02 31,332.78 31,706.95 31,249.08 31,405.15 656.3M
2021-02-01 30,198.35 31,217.07 30,000.02 31,116.39 378.6M
2021-01-29 30,637.94 30,806.29 29,994.46 30,099.01 554.3M
2021-01-28 29,925.16 30,631.63 29,797.65 30,373.28 836.0M
2021-01-27 30,930.83 30,958.09 30,085.68 30,292.04 339.3M
2021-01-25 31,482.50 31,520.98 30,336.53 30,803.34 611.3M
2021-01-22 31,548.23 31,851.79 30,873.32 30,977.74 545.4M
2021-01-21 31,291.97 31,887.51 31,276.79 31,488.52 707.5M
2021-01-20 30,850.01 31,075.11 30,820.00 31,025.55 739.6M
2021-01-19 30,590.76 30,913.95 30,492.32 30,831.86 346.8M
2021-01-18 30,243.59 30,485.23 29,861.36 30,391.36 608.6M
2021-01-15 30,655.54 30,893.69 30,084.69 30,159.98 335.4M
2021-01-14 30,703.60 30,854.27 30,361.80 30,559.76 585.6M
2021-01-13 31,159.04 31,159.04 30,359.52 30,642.09 541.4M
2021-01-12 31,315.13 31,315.13 30,857.51 30,963.01 271.9M
2021-01-11 31,330.56 31,581.91 30,928.30 31,266.00 390.2M
2021-01-08 31,179.87 31,348.13 30,909.43 31,190.74 483.5M
2021-01-07 31,096.96 31,175.97 30,784.21 30,999.87 381.7M
2021-01-06 30,690.60 31,124.89 30,690.60 30,946.57 485.9M
2021-01-05 30,303.57 30,697.82 30,165.44 30,590.95 324.7M
2021-01-04 30,474.38 30,524.78 30,150.32 30,355.52 382.2M
2021-01-01 30,465.07 30,522.67 30,301.47 30,359.97 247.8M