S

BSEMET
🏛️ 인도 →
33,428.95
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:10 33,418.72 33,418.72 33,418.72 33,418.72 0.0K
09:15 33,393.15 33,535.36 33,357.63 33,357.63 265.0K
09:20 33,346.36 33,354.01 33,235.14 33,323.95 158.7K
09:25 33,324.57 33,330.33 33,276.86 33,297.58 103.4K
09:30 33,289.46 33,321.61 33,242.37 33,301.54 115.1K
09:35 33,285.92 33,355.61 33,285.92 33,355.61 74.7K
09:40 33,355.93 33,376.23 33,340.17 33,350.38 73.6K
09:45 33,360.92 33,382.09 33,339.67 33,376.86 51.4K
09:50 33,370.94 33,376.71 33,310.47 33,324.46 52.9K
09:55 33,329.08 33,379.63 33,329.08 33,352.43 39.6K
10:00 33,355.17 33,355.17 33,277.68 33,306.61 50.4K
10:05 33,306.48 33,306.48 33,244.30 33,260.11 41.9K
10:10 33,242.62 33,242.62 33,151.40 33,176.22 94.8K
10:15 33,172.08 33,202.58 33,134.00 33,135.90 37.0K
10:20 33,136.05 33,137.34 33,106.10 33,124.39 54.2K
10:25 33,123.24 33,201.75 33,123.24 33,176.03 78.9K
10:30 33,171.66 33,180.64 33,151.07 33,155.50 20.6K
10:35 33,155.01 33,167.88 33,149.88 33,167.88 22.7K
10:40 33,165.75 33,177.38 33,150.94 33,177.38 18.0K
10:45 33,171.04 33,277.28 33,145.22 33,272.69 37.0K
10:50 33,278.64 33,278.64 33,187.40 33,187.40 95.2K
10:55 33,154.19 33,168.10 33,113.40 33,113.40 38.7K
11:00 33,118.96 33,118.96 32,996.70 33,004.04 88.1K
11:05 32,994.28 33,010.68 32,968.33 33,007.28 31.5K
11:10 33,008.05 33,009.94 32,952.13 32,952.13 21.7K
11:15 32,946.75 32,946.75 32,878.07 32,882.40 38.5K
11:20 32,871.47 32,871.47 32,821.21 32,849.56 62.0K
11:25 32,824.25 32,896.19 32,824.25 32,864.28 54.8K
11:30 32,864.57 32,872.88 32,849.79 32,860.51 30.3K
11:35 32,861.11 32,884.86 32,844.62 32,854.93 21.8K
11:40 32,855.94 32,857.76 32,806.82 32,822.93 92.7K
11:45 32,825.91 32,869.39 32,825.91 32,867.30 16.4K
11:50 32,869.36 32,927.28 32,867.49 32,904.50 14.2K
11:55 32,913.35 32,942.72 32,913.35 32,930.48 13.9K
12:00 32,934.04 32,935.48 32,892.31 32,914.26 11.4K
12:05 32,904.45 32,927.22 32,900.14 32,900.14 12.4K
12:10 32,900.95 32,921.46 32,900.95 32,907.47 12.7K
12:15 32,894.54 32,910.91 32,879.40 32,881.13 12.5K
12:20 32,884.22 32,966.87 32,876.34 32,966.87 20.1K
12:25 32,976.35 32,986.43 32,954.97 32,956.62 17.1K
12:30 32,954.14 32,954.14 32,912.21 32,912.53 20.8K
12:35 32,911.67 32,924.63 32,895.25 32,922.80 14.8K
12:40 32,916.67 32,935.99 32,914.31 32,914.31 10.8K
12:45 32,921.39 32,932.20 32,893.46 32,932.01 39.9K
12:50 32,929.86 32,930.89 32,901.34 32,913.08 71.0K
12:55 32,918.77 32,956.36 32,910.26 32,954.18 13.7K
13:00 32,951.27 32,962.75 32,946.44 32,953.18 16.8K
13:05 32,955.00 32,963.68 32,948.54 32,951.16 10.5K
13:10 32,948.72 32,956.36 32,892.41 32,892.60 32.4K
13:15 32,891.79 32,904.94 32,856.30 32,904.94 39.0K
13:20 32,907.66 32,907.66 32,831.18 32,831.94 92.6K
13:25 32,830.49 32,853.55 32,817.51 32,845.16 27.9K
13:30 32,845.65 32,845.65 32,802.34 32,804.23 407.1K
13:35 32,805.40 32,844.74 32,799.62 32,824.70 468.6K
13:40 32,824.35 32,845.95 32,824.35 32,845.95 32.6K
13:45 32,847.85 32,888.97 32,841.30 32,861.77 32.8K
13:50 32,841.80 32,841.80 32,778.79 32,813.10 47.6K
13:55 32,806.88 32,828.61 32,771.95 32,778.58 68.0K
14:00 32,776.67 32,776.67 32,736.73 32,736.73 40.0K
14:05 32,740.57 32,776.45 32,717.70 32,776.45 45.3K
14:10 32,774.35 32,794.33 32,774.06 32,774.06 35.5K
14:15 32,771.21 32,778.55 32,737.20 32,737.20 29.2K
14:20 32,738.12 32,745.39 32,708.04 32,712.07 45.4K
14:25 32,702.68 32,756.94 32,702.68 32,724.57 41.3K
14:30 32,727.40 32,799.85 32,725.24 32,799.85 35.2K
14:35 32,806.55 32,873.57 32,803.51 32,862.55 91.6K
14:40 32,855.51 32,862.29 32,832.85 32,852.02 21.9K
14:45 32,855.23 32,857.21 32,793.77 32,818.88 22.5K
14:50 32,820.47 32,821.37 32,744.07 32,744.07 23.6K
14:55 32,747.57 32,778.54 32,747.57 32,761.88 68.5K
15:00 32,743.63 32,812.04 32,733.19 32,797.17 69.4K
15:05 32,786.84 32,800.50 32,758.82 32,764.22 42.7K
15:10 32,766.07 32,784.50 32,764.51 32,775.62 51.6K
15:15 32,770.07 32,775.72 32,746.31 32,746.86 84.9K
15:20 32,746.15 32,770.20 32,745.25 32,757.38 84.2K
15:25 32,757.36 32,759.73 32,723.51 32,759.73 68.9K
날짜 시가 고가 저가 종가 거래량
2025-10-01 33,314.88 33,460.36 32,970.51 33,428.95 6.0M
2025-09-30 33,068.98 33,406.35 33,008.12 33,252.87 5.6M
2025-09-29 32,851.64 33,138.47 32,837.03 32,887.64 3.9M
2025-09-26 33,418.72 33,539.61 32,700.62 32,759.73 4.4M
2025-09-25 33,386.61 33,740.04 33,334.03 33,395.75 6.1M
2025-09-24 33,519.12 33,661.60 33,307.10 33,339.28 5.3M
2025-09-23 33,289.21 33,712.54 33,132.53 33,579.08 5.8M
2025-09-22 32,615.67 33,416.32 32,615.67 33,257.68 291.7M
2025-09-19 33,120.83 33,221.68 32,891.39 33,129.25 12.2M
2025-09-18 32,964.57 33,033.23 32,718.83 33,010.53 3.3M
2025-09-17 33,144.27 33,199.89 32,604.59 32,895.77 5.2M
2025-09-16 32,866.03 33,079.80 32,796.15 33,057.29 4.9M
2025-09-15 32,814.79 32,981.22 32,698.84 32,770.33 8.9M
2025-09-12 32,639.42 32,851.34 32,520.47 32,781.94 6.3M
2025-09-11 32,404.83 32,663.00 32,369.02 32,523.28 5.1M
2025-09-10 32,446.72 32,580.75 32,288.65 32,406.07 4.8M
2025-09-09 32,294.92 32,413.70 32,161.70 32,325.86 4.2M
2025-09-08 32,192.45 32,616.43 32,192.45 32,279.48 5.1M
2025-09-05 31,969.12 32,225.36 31,799.18 32,164.56 3.3M
2025-09-04 32,270.01 32,328.68 31,908.47 31,936.43 4.0M
2025-09-03 31,281.51 32,163.76 31,255.33 32,138.17 14.7M
2025-09-02 30,870.86 31,328.73 30,775.38 31,177.12 7.7M
2025-09-01 30,468.36 30,941.15 30,445.11 30,898.64 2.5M
2025-08-29 30,606.95 30,664.29 30,311.19 30,388.49 2.4M
2025-08-28 30,665.20 30,909.85 30,500.51 30,562.68 2.8M
2025-08-26 31,279.71 31,279.71 30,723.58 30,783.08 3.1M
2025-08-25 31,360.30 31,573.83 31,299.79 31,443.78 3.8M
2025-08-22 31,659.50 31,659.50 31,192.37 31,233.00 2.5M
2025-08-21 31,682.39 31,785.48 31,600.27 31,636.05 5.2M
2025-08-20 31,405.11 31,802.31 31,353.76 31,658.57 5.3M
2025-08-19 31,351.90 31,538.92 31,207.82 31,505.42 3.7M
2025-08-18 31,060.41 31,368.62 30,929.00 31,284.14 4.8M
2025-08-14 31,155.25 31,229.54 30,587.08 30,687.01 5.7M
2025-08-13 30,865.03 31,395.86 30,865.03 31,121.23 6.0M
2025-08-12 30,549.80 30,909.38 30,531.14 30,744.71 6.0M
2025-08-11 30,487.12 30,709.01 30,416.65 30,634.12 3.5M
2025-08-08 31,011.46 31,062.28 30,394.21 30,461.00 2.3M
2025-08-07 30,783.26 31,094.34 30,468.43 31,024.54 3.6M
2025-08-06 31,188.65 31,196.63 30,832.65 30,973.74 2.1M
2025-08-05 31,020.46 31,213.44 30,942.19 31,092.15 3.6M
2025-08-04 30,472.67 31,146.79 30,311.61 31,068.93 4.5M
2025-08-01 30,891.95 30,898.94 30,242.04 30,287.01 3.5M
2025-07-31 30,872.37 31,286.55 30,791.04 30,885.69 4.0M
2025-07-30 31,322.16 31,497.11 31,192.57 31,255.89 2.5M
2025-07-29 30,896.24 31,358.37 30,871.41 31,304.83 3.3M
2025-07-28 31,360.59 31,401.81 30,949.41 31,035.34 4.0M
2025-07-25 31,866.57 31,866.57 31,318.25 31,368.33 3.2M
2025-07-24 31,906.40 32,088.66 31,788.51 31,892.85 4.4M
2025-07-23 31,825.44 31,910.73 31,663.23 31,861.03 3.2M
2025-07-22 31,819.27 31,917.19 31,678.88 31,715.59 4.5M
2025-07-21 31,599.08 31,867.41 31,565.67 31,769.68 7.5M
2025-07-18 31,389.98 31,626.44 31,262.70 31,459.91 4.2M
2025-07-17 31,223.79 31,505.17 31,126.67 31,324.70 3.1M
2025-07-16 31,312.05 31,334.63 31,057.24 31,133.20 3.1M
2025-07-15 31,357.04 31,409.51 31,095.36 31,323.16 3.4M
2025-07-14 31,211.68 31,513.71 31,147.04 31,304.36 4.8M
2025-07-11 31,309.28 31,513.68 31,182.92 31,217.97 4.0M
2025-07-10 31,248.89 31,465.14 31,145.87 31,325.87 3.2M
2025-07-09 31,728.79 31,749.76 30,816.66 31,200.70 4.4M
2025-07-08 31,650.75 31,781.50 31,549.88 31,647.74 2.8M
2025-07-07 31,815.84 31,839.82 31,580.73 31,663.97 2.7M
2025-07-04 32,063.55 32,119.82 31,666.74 31,854.71 3.3M
2025-07-03 32,303.41 32,543.32 31,963.86 32,001.43 9.0M
2025-07-02 31,821.35 32,418.87 31,712.74 32,248.36 7.0M
2025-07-01 31,793.72 31,836.71 31,431.32 31,789.46 5.6M
2025-06-30 31,929.31 31,949.77 31,616.10 31,695.95 2.7M
2025-06-27 31,888.00 32,183.29 31,812.71 31,850.65 6.7M
2025-06-26 31,153.88 31,771.10 31,110.06 31,732.29 8.0M
2025-06-25 31,133.28 31,135.25 30,959.72 31,023.66 3.2M
2025-06-24 30,843.25 31,255.67 30,824.68 30,910.39 6.1M
2025-06-23 30,109.20 30,770.30 30,107.23 30,616.44 2.5M
2025-06-20 30,047.73 30,578.14 30,018.72 30,401.55 2.5M
2025-06-19 30,404.31 30,434.10 29,956.82 30,072.11 4.0M
2025-06-18 30,606.35 30,682.46 30,316.55 30,430.74 12.8M
2025-06-17 31,024.16 31,063.46 30,581.39 30,628.63 3.5M
2025-06-16 30,740.05 31,100.75 30,444.33 31,028.13 4.5M
2025-06-13 30,508.36 30,904.98 30,418.18 30,747.36 4.9M
2025-06-12 31,547.97 31,552.17 30,940.25 30,998.61 3.1M
2025-06-11 31,600.05 31,782.78 31,486.41 31,513.06 4.6M
2025-06-10 31,586.61 31,792.60 31,463.18 31,489.36 6.2M
2025-06-09 31,440.47 31,630.54 31,332.91 31,455.63 6.4M
2025-06-06 30,775.50 31,307.55 30,717.06 31,268.27 14.9M
2025-06-05 30,715.29 30,877.80 30,579.60 30,788.13 3.7M
2025-06-04 30,500.59 30,747.93 30,311.52 30,659.02 4.9M
2025-06-03 30,589.72 30,838.55 30,482.03 30,503.78 6.4M
2025-06-02 30,490.86 30,655.54 30,293.78 30,582.03 4.8M
2025-05-30 31,289.10 31,382.80 30,712.07 30,760.36 3.6M
2025-05-29 31,228.63 31,372.62 31,078.11 31,287.45 4.9M
2025-05-28 31,221.34 31,299.16 30,964.16 31,011.27 5.8M
2025-05-27 31,425.58 31,457.15 31,111.07 31,227.53 4.2M
2025-05-26 31,239.89 31,536.19 31,132.46 31,391.89 5.0M
2025-05-23 31,044.94 31,220.71 30,900.74 31,120.53 7.1M
2025-05-22 31,079.49 31,125.28 30,689.71 30,946.95 7.1M
2025-05-21 31,014.82 31,212.75 30,855.17 31,084.54 4.9M
2025-05-20 31,203.22 31,461.07 30,896.62 30,943.10 6.6M
2025-05-19 30,995.04 31,154.78 30,868.14 31,010.91 4.1M
2025-05-16 31,125.12 31,164.33 30,920.18 30,998.21 5.3M
2025-05-15 30,637.32 31,104.58 30,514.38 31,059.24 8.5M
2025-05-14 29,984.50 30,676.48 29,976.69 30,569.71 13.3M
2025-05-13 30,136.48 30,192.24 29,779.57 29,834.96 6.7M
2025-05-12 29,261.92 30,156.98 29,242.28 30,119.98 7.6M
2025-05-09 27,908.93 28,655.52 27,908.93 28,621.09 5.4M
2025-05-08 29,201.56 29,273.06 28,448.49 28,573.15 4.9M
2025-05-07 28,300.45 29,186.27 28,299.91 29,093.52 5.2M
2025-05-06 29,011.48 29,128.64 28,672.16 28,749.97 5.8M
2025-05-05 28,868.63 29,057.98 28,792.11 28,933.54 4.6M
2025-05-02 29,075.07 29,534.18 28,643.24 28,871.06 3.7M
2025-04-30 29,129.86 29,357.48 28,885.82 29,050.51 4.6M
2025-04-29 29,499.52 29,696.23 29,135.67 29,170.18 4.0M
2025-04-28 29,013.85 29,539.89 28,966.33 29,461.13 4.0M
2025-04-25 29,574.45 29,856.35 28,748.54 29,001.40 8.7M
2025-04-24 29,485.15 29,673.52 29,380.39 29,557.04 4.9M
2025-04-23 29,474.09 29,539.91 29,004.08 29,480.21 4.9M
2025-04-22 29,575.84 29,694.04 29,219.17 29,251.52 6.4M
2025-04-21 28,812.23 29,345.34 28,618.71 29,248.59 6.8M
2025-04-17 28,488.19 28,762.37 28,160.10 28,674.53 6.2M
2025-04-16 28,583.12 28,687.05 28,215.05 28,601.64 6.3M
2025-04-15 28,261.16 28,575.38 28,132.32 28,522.76 6.8M
2025-04-11 27,671.58 27,948.32 27,241.77 27,758.16 9.8M
2025-04-09 26,985.55 26,985.55 26,378.18 26,617.19 6.5M
2025-04-08 27,383.37 27,673.58 26,509.49 27,006.42 8.8M
2025-04-07 25,884.45 26,868.54 25,884.45 26,680.16 18.1M
2025-04-04 30,181.47 30,181.47 28,327.98 28,450.44 11.6M
2025-04-03 30,362.04 30,629.23 30,292.19 30,375.55 2.8M
2025-04-02 30,634.82 30,732.37 30,216.74 30,678.32 3.4M
2025-04-01 30,622.49 30,958.13 30,439.85 30,549.03 4.3M
2025-03-28 30,959.16 31,204.95 30,639.52 30,824.72 3.4M
2025-03-27 30,735.02 31,022.09 30,645.50 30,959.33 2.2M
2025-03-26 31,030.22 31,219.21 30,730.65 30,793.68 2.6M
2025-03-25 31,475.36 31,484.56 30,833.51 30,938.39 5.2M
2025-03-24 31,391.64 31,535.93 31,174.22 31,354.17 4.3M
2025-03-21 31,394.98 31,408.05 31,109.55 31,181.33 5.7M
2025-03-20 31,263.38 31,389.85 30,833.83 31,314.21 4.5M
2025-03-19 30,946.92 31,091.88 30,730.68 31,019.80 6.6M
2025-03-18 30,249.73 30,624.99 30,184.19 30,591.15 9.0M
2025-03-17 29,884.02 30,166.76 29,865.65 30,015.49 3.6M
2025-03-13 30,147.13 30,221.14 29,713.65 29,743.73 4.1M
2025-03-12 30,200.98 30,344.09 29,589.40 29,983.68 4.7M
2025-03-11 29,519.48 30,168.88 29,473.56 30,121.43 3.9M
2025-03-10 30,256.02 30,628.85 29,867.23 29,936.36 4.2M
2025-03-07 30,073.34 30,422.36 30,012.48 30,224.05 5.1M
2025-03-06 29,637.96 30,294.66 29,504.71 30,102.69 8.9M
2025-03-05 28,149.44 29,359.43 28,149.44 29,328.15 6.2M
2025-03-04 27,883.64 28,449.84 27,651.21 28,329.67 4.2M
2025-03-03 28,111.26 28,315.60 27,479.72 28,226.13 7.9M
2025-02-28 28,091.95 28,143.30 27,653.45 28,004.41 5.4M
2025-02-27 28,156.00 28,320.56 27,901.17 28,282.15 3.0M
2025-02-25 28,605.46 28,605.46 28,046.35 28,085.15 4.3M
2025-02-24 28,981.80 29,052.69 28,423.86 28,567.14 3.9M
2025-02-21 28,856.98 29,331.18 28,790.96 29,197.49 10.0M
2025-02-20 28,222.41 28,877.94 28,201.15 28,843.66 4.0M
2025-02-19 27,799.83 28,331.71 27,679.29 28,272.84 3.8M
2025-02-18 27,893.05 27,968.35 27,382.02 27,880.33 4.5M
2025-02-17 27,515.11 27,869.56 27,119.91 27,829.90 3.5M
2025-02-14 28,217.94 28,486.57 27,343.50 27,621.26 6.7M
2025-02-13 27,721.13 28,412.38 27,652.12 28,062.35 5.8M
2025-02-12 27,452.91 27,854.75 27,018.64 27,712.43 8.2M
2025-02-11 27,918.33 28,276.29 27,431.85 27,526.08 6.0M
2025-02-10 28,745.01 28,787.19 28,005.91 28,153.89 4.8M
2025-02-07 28,260.71 29,005.31 28,236.13 28,912.98 8.4M
2025-02-06 28,499.50 28,580.64 28,117.01 28,236.12 3.8M
2025-02-05 28,130.68 28,620.16 28,106.77 28,468.22 2.8M
2025-02-04 27,763.31 28,239.94 27,763.31 28,032.99 3.8M
2025-02-03 27,811.95 27,811.95 26,989.09 27,583.62 4.8M
2025-02-01 28,713.83 28,713.83 27,734.89 28,144.69 4.8M
2025-01-31 28,108.72 28,591.29 27,766.32 28,569.54 6.5M
2025-01-30 28,181.17 28,497.48 28,053.21 28,200.02 5.0M
2025-01-29 27,651.23 28,107.83 27,503.46 28,069.46 3.8M
2025-01-28 27,744.14 27,875.49 27,216.32 27,533.80 5.4M
2025-01-27 28,113.66 28,187.25 27,619.88 27,690.65 4.7M
2025-01-24 28,712.69 29,040.48 28,423.69 28,504.94 4.0M
2025-01-23 28,426.95 28,826.21 28,287.63 28,683.73 3.5M
2025-01-22 28,768.24 28,798.69 28,078.24 28,490.56 3.5M
2025-01-21 29,110.70 29,240.74 28,656.46 28,690.50 5.0M
2025-01-20 28,879.60 29,045.59 28,498.15 28,927.77 3.7M
2025-01-17 28,296.18 28,833.96 28,287.67 28,706.91 4.2M
2025-01-16 28,159.61 28,356.53 28,053.32 28,271.77 3.6M
2025-01-15 27,970.12 28,097.98 27,662.79 27,817.69 4.5M
2025-01-14 26,809.56 27,799.73 26,809.56 27,746.72 6.4M
2025-01-13 27,513.14 27,513.14 26,752.37 26,806.15 6.7M
2025-01-10 28,045.68 28,082.63 27,436.78 27,685.14 4.9M
2025-01-09 28,355.86 28,395.60 28,002.29 28,035.75 4.1M
2025-01-08 28,564.81 28,600.37 28,199.31 28,416.08 3.9M
2025-01-07 28,307.67 28,714.23 28,307.67 28,584.05 5.2M
2025-01-06 29,247.28 29,315.75 28,213.21 28,293.47 6.1M
2025-01-03 29,207.67 29,491.51 29,121.38 29,214.53 3.9M
2025-01-02 28,970.71 29,173.95 28,780.09 29,148.05 4.5M
2025-01-01 28,929.10 28,929.10 28,652.03 28,859.24 4.1M