BSE 400 Midsmallcap Index (BSES400M)

BSES400M
🏛️ 인도 →
11,779.72
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:10 12,198.53 12,198.53 12,198.53 12,198.53 0.0K
09:15 12,198.61 12,204.20 12,157.43 12,157.43 0.0K
09:20 12,153.77 12,167.29 12,134.83 12,166.62 0.0K
09:25 12,166.49 12,166.49 12,147.72 12,148.92 0.0K
09:30 12,148.81 12,173.65 12,144.20 12,173.04 0.0K
09:35 12,172.57 12,179.24 12,170.05 12,179.24 0.0K
09:40 12,178.66 12,178.66 12,155.19 12,155.57 0.0K
09:45 12,155.56 12,166.15 12,147.68 12,166.15 0.0K
09:50 12,166.51 12,170.53 12,166.51 12,168.18 0.0K
09:55 12,167.01 12,176.13 12,167.01 12,176.13 0.0K
10:00 12,176.36 12,182.84 12,175.91 12,182.74 0.0K
10:05 12,183.10 12,196.71 12,183.10 12,195.36 0.0K
10:10 12,195.20 12,195.20 12,183.17 12,183.17 0.0K
10:15 12,182.61 12,187.34 12,179.91 12,187.34 0.0K
10:20 12,187.24 12,192.04 12,187.24 12,188.34 0.0K
10:25 12,187.67 12,187.67 12,180.19 12,180.48 0.0K
10:30 12,180.84 12,180.84 12,174.73 12,175.03 0.0K
10:35 12,175.05 12,175.05 12,169.87 12,169.87 0.0K
10:40 12,169.93 12,170.19 12,162.36 12,162.50 0.0K
10:45 12,162.45 12,162.53 12,154.54 12,154.81 0.0K
10:50 12,154.92 12,159.08 12,154.92 12,156.08 0.0K
10:55 12,155.72 12,156.56 12,154.12 12,156.03 0.0K
11:00 12,156.19 12,156.44 12,143.46 12,144.31 0.0K
11:05 12,144.64 12,145.86 12,133.66 12,133.66 0.0K
11:10 12,133.65 12,144.17 12,133.42 12,144.14 0.0K
11:15 12,144.16 12,148.23 12,143.94 12,147.63 0.0K
11:20 12,147.66 12,147.66 12,141.93 12,142.05 0.0K
11:25 12,141.56 12,142.14 12,140.88 12,142.05 0.0K
11:30 12,142.58 12,144.23 12,142.04 12,142.04 0.0K
11:35 12,141.68 12,141.90 12,140.09 12,141.58 0.0K
11:40 12,141.44 12,142.88 12,138.08 12,138.28 0.0K
11:45 12,138.50 12,142.90 12,138.50 12,142.82 0.0K
11:50 12,142.85 12,145.70 12,142.20 12,143.05 0.0K
11:55 12,142.43 12,142.97 12,140.80 12,140.85 0.0K
12:00 12,140.34 12,140.69 12,129.59 12,129.59 0.0K
12:05 12,129.33 12,132.57 12,128.39 12,132.01 0.0K
12:10 12,132.07 12,141.48 12,131.72 12,141.48 0.0K
12:15 12,141.92 12,145.15 12,141.92 12,145.15 0.0K
12:20 12,145.15 12,146.11 12,144.01 12,145.36 0.0K
12:25 12,145.26 12,145.49 12,140.34 12,140.34 0.0K
12:30 12,140.58 12,142.78 12,140.47 12,142.78 0.0K
12:35 12,143.17 12,151.50 12,143.17 12,151.33 0.0K
12:40 12,149.79 12,149.79 12,144.61 12,144.82 0.0K
12:45 12,145.08 12,145.08 12,139.41 12,139.57 0.0K
12:50 12,139.84 12,141.95 12,139.84 12,141.81 0.0K
12:55 12,141.77 12,144.17 12,141.77 12,143.13 0.0K
13:00 12,143.79 12,148.58 12,143.79 12,148.55 0.0K
13:05 12,148.78 12,152.31 12,148.78 12,151.91 0.0K
13:10 12,151.32 12,151.59 12,149.62 12,151.25 0.0K
13:15 12,151.28 12,157.61 12,151.12 12,155.15 0.0K
13:20 12,155.39 12,155.50 12,151.23 12,151.49 0.0K
13:25 12,151.62 12,151.62 12,147.88 12,148.81 0.0K
13:30 12,148.76 12,149.63 12,147.92 12,148.81 0.0K
13:35 12,149.37 12,153.29 12,149.03 12,149.83 0.0K
13:40 12,149.78 12,151.04 12,148.75 12,148.75 0.0K
13:45 12,148.84 12,148.85 12,144.95 12,145.01 0.0K
13:50 12,144.65 12,147.27 12,143.41 12,147.07 0.0K
13:55 12,147.27 12,149.21 12,144.34 12,144.34 0.0K
14:00 12,144.71 12,144.91 12,142.18 12,143.45 0.0K
14:05 12,143.09 12,143.43 12,136.93 12,137.56 0.0K
14:10 12,137.55 12,139.28 12,137.33 12,138.44 0.0K
14:15 12,138.67 12,141.77 12,138.55 12,139.77 0.0K
14:20 12,139.62 12,140.65 12,134.76 12,134.76 0.0K
14:25 12,134.57 12,135.76 12,133.47 12,133.62 0.0K
14:30 12,133.94 12,134.04 12,124.80 12,125.73 0.0K
14:35 12,125.81 12,132.34 12,125.29 12,132.34 0.0K
14:40 12,132.13 12,134.10 12,123.88 12,127.25 0.0K
14:45 12,126.43 12,126.43 12,121.94 12,121.94 0.0K
14:50 12,121.34 12,121.42 12,116.65 12,117.01 0.0K
14:55 12,116.54 12,117.51 12,106.71 12,106.71 0.0K
15:00 12,106.67 12,112.04 12,104.97 12,112.04 0.0K
15:05 12,112.65 12,117.99 12,112.65 12,117.99 0.0K
15:10 12,119.20 12,119.20 12,106.85 12,107.90 0.0K
15:15 12,108.21 12,108.91 12,105.72 12,105.72 0.0K
15:20 12,105.47 12,107.61 12,101.34 12,101.34 0.0K
15:25 12,101.26 12,105.51 12,098.10 12,105.51 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11,999.46 12,008.89 11,772.86 11,779.72 23,866.0M
2025-09-25 12,111.99 12,151.79 12,017.17 12,026.82 0.0M
2025-09-24 12,198.53 12,206.56 12,097.78 12,105.51 0.0M
2025-09-23 12,249.79 12,259.46 12,157.83 12,195.12 0.0M
2025-09-22 12,267.03 12,333.13 12,207.88 12,231.87 0.0M
2025-09-19 12,328.56 12,343.31 12,300.21 12,316.79 24,332.2M
2025-09-18 12,312.73 12,328.30 12,260.65 12,313.95 0.0M
2025-09-17 12,285.93 12,317.56 12,263.70 12,291.60 25,095.5M
2025-09-16 12,194.55 12,261.55 12,175.16 12,255.80 25,136.9M
2025-09-15 12,134.40 12,178.47 12,116.58 12,171.18 24,425.6M
2025-09-12 12,126.04 12,142.24 12,098.88 12,115.23 24,506.1M
2025-09-11 12,100.79 12,123.29 12,079.52 12,090.62 27,237.6M
2025-09-10 12,022.36 12,090.37 12,021.83 12,079.53 22,688.4M
2025-09-09 11,966.81 11,986.70 11,935.21 11,974.01 15,829.7M
2025-09-08 11,938.07 11,992.51 11,898.48 11,945.22 17,213.2M
2025-09-05 11,935.28 11,989.59 11,856.18 11,905.85 22,275.7M
2025-09-04 12,093.84 12,099.58 11,894.56 11,907.97 25,943.8M
2025-09-03 11,922.89 11,988.47 11,904.30 11,981.88 24,325.1M
2025-09-02 11,888.20 11,949.04 11,840.88 11,901.35 24,943.8M
2025-09-01 11,702.39 11,862.82 11,698.24 11,858.43 23,039.7M
2025-08-29 11,726.52 11,773.14 11,655.91 11,668.55 25,201.0M
2025-08-28 11,812.46 11,838.80 11,705.39 11,712.89 24,225.1M
2025-08-26 11,997.50 12,002.94 11,821.46 11,841.97 23,958.9M
2025-08-25 12,039.10 12,063.13 12,009.02 12,014.31 20,862.2M
2025-08-22 12,037.45 12,056.15 11,989.49 11,994.23 16,963.9M
2025-08-21 12,082.79 12,105.70 12,021.32 12,027.66 101,812.8M
2025-08-20 12,017.72 12,057.75 11,977.93 12,047.32 22,449.0M
2025-08-19 11,924.32 12,005.22 11,876.16 12,001.35 20,935.9M
2025-08-18 11,865.71 11,939.76 11,865.52 11,896.71 23,614.6M
2025-08-14 11,802.53 11,818.95 11,726.63 11,741.07 31,805.3M
2025-08-13 11,750.70 11,787.46 11,725.63 11,765.99 20,551.0M
2025-08-12 11,738.09 11,754.87 11,691.57 11,699.99 18,290.2M
2025-08-11 11,644.76 11,724.10 11,591.95 11,712.55 20,227.5M
2025-08-08 11,829.57 11,832.32 11,626.56 11,645.37 19,461.3M
2025-08-07 11,742.41 11,828.75 11,646.59 11,813.96 18,520.9M
2025-08-06 11,929.21 11,936.76 11,761.91 11,792.39 21,405.0M
2025-08-05 11,965.10 11,994.93 11,887.45 11,920.83 66,059.8M
2025-08-04 11,831.69 11,948.17 11,798.06 11,944.25 19,919.3M
2025-08-01 11,981.81 12,003.68 11,798.62 11,810.67 25,098.6M
2025-07-31 11,902.09 12,059.61 11,902.02 11,986.19 27,978.2M
2025-07-30 12,096.72 12,124.01 12,053.46 12,088.57 21,183.3M
2025-07-29 11,961.88 12,081.88 11,933.53 12,074.95 21,030.9M
2025-07-28 12,075.33 12,156.93 11,961.85 11,972.21 22,164.8M
2025-07-25 12,286.26 12,286.63 12,078.61 12,088.28 37,953.4M
2025-07-24 12,370.18 12,378.25 12,288.00 12,301.59 25,498.1M
2025-07-23 12,367.39 12,376.03 12,298.62 12,371.89 41,105.9M
2025-07-22 12,417.05 12,440.13 12,338.77 12,346.31 24,848.6M
2025-07-21 12,360.17 12,405.67 12,285.63 12,398.15 18,653.2M
2025-07-18 12,452.24 12,466.64 12,338.88 12,354.47 57,962.9M
2025-07-17 12,431.70 12,459.25 12,418.17 12,436.13 22,271.0M
2025-07-16 12,409.21 12,439.32 12,387.79 12,408.26 22,107.4M
2025-07-15 12,302.72 12,402.61 12,300.37 12,398.89 24,450.3M
2025-07-14 12,216.04 12,291.03 12,174.21 12,286.21 26,864.0M
2025-07-11 12,292.51 12,314.21 12,189.58 12,211.26 17,917.6M
2025-07-10 12,339.09 12,354.96 12,265.63 12,299.42 16,671.0M
2025-07-09 12,306.22 12,335.80 12,295.45 12,321.85 21,345.5M
2025-07-08 12,312.82 12,352.61 12,226.53 12,300.37 17,259.0M
2025-07-07 12,343.49 12,358.14 12,280.30 12,304.46 13,870.0M
2025-07-04 12,341.12 12,372.48 12,291.54 12,342.35 23,103.8M
2025-07-03 12,322.57 12,356.40 12,291.45 12,321.85 34,268.2M
2025-07-02 12,337.34 12,345.10 12,241.65 12,293.89 24,521.9M
2025-07-01 12,378.67 12,385.49 12,277.03 12,321.35 23,386.5M
2025-06-30 12,317.88 12,354.08 12,289.32 12,348.73 22,786.9M
2025-06-27 12,236.80 12,292.77 12,233.43 12,265.64 31,965.8M
2025-06-26 12,188.60 12,205.76 12,123.76 12,201.26 28,704.1M
2025-06-25 12,100.37 12,155.78 12,088.25 12,151.83 26,109.8M
2025-06-24 12,064.10 12,104.88 12,025.58 12,048.74 24,359.1M
2025-06-23 11,808.71 11,981.13 11,808.31 11,968.77 49,537.4M
2025-06-20 11,816.23 11,928.40 11,777.92 11,919.33 16,818.7M
2025-06-19 11,999.12 12,031.83 11,779.25 11,801.98 17,304.5M
2025-06-18 12,037.38 12,094.17 11,969.77 11,999.35 16,206.6M
2025-06-17 12,120.20 12,156.69 12,023.30 12,037.84 20,770.8M
2025-06-16 11,977.70 12,107.76 11,871.00 12,102.55 20,953.5M
2025-06-13 11,817.38 12,033.21 11,813.46 12,015.06 27,353.0M
2025-06-12 12,253.66 12,262.19 12,038.92 12,052.73 27,153.9M
2025-06-11 12,280.71 12,303.19 12,168.60 12,228.18 32,570.5M
2025-06-10 12,299.56 12,300.12 12,234.60 12,255.79 34,146.0M
2025-06-09 12,176.56 12,256.94 12,173.08 12,250.13 31,113.0M
2025-06-06 12,037.12 12,125.24 11,998.91 12,115.55 36,597.7M
2025-06-05 11,979.54 12,028.65 11,959.76 12,006.45 34,863.3M
2025-06-04 11,889.42 11,942.08 11,825.12 11,935.95 52,478.2M
2025-06-03 11,935.44 11,945.15 11,844.71 11,855.23 42,818.1M
2025-06-02 11,829.55 11,901.15 11,786.46 11,891.62 27,078.3M
2025-05-30 11,890.70 11,910.29 11,809.13 11,831.65 35,791.7M
2025-05-29 11,853.79 11,875.66 11,811.98 11,864.02 27,909.7M
2025-05-28 11,822.51 11,854.52 11,801.14 11,809.45 27,086.7M
2025-05-27 11,787.28 11,817.09 11,745.43 11,797.98 24,011.0M
2025-05-26 11,755.98 11,806.48 11,749.74 11,774.19 25,305.4M
2025-05-23 11,672.41 11,734.46 11,632.89 11,718.59 31,305.7M
2025-05-22 11,663.20 11,692.16 11,599.17 11,664.95 27,160.9M
2025-05-21 11,611.29 11,703.36 11,575.17 11,681.20 39,703.2M
2025-05-20 11,805.30 11,826.20 11,584.64 11,599.43 30,337.8M
2025-05-19 11,766.51 11,820.64 11,683.93 11,757.59 37,333.6M
2025-05-16 11,653.15 11,724.06 11,605.03 11,718.35 46,683.3M
2025-05-15 11,548.98 11,602.03 11,503.74 11,597.98 33,520.9M
2025-05-14 11,396.80 11,509.99 11,364.08 11,502.49 34,529.3M
2025-05-13 11,342.06 11,391.27 11,295.90 11,351.79 49,646.5M
2025-05-12 11,183.96 11,318.74 11,177.67 11,318.29 24,313.3M
2025-05-09 10,601.69 10,921.56 10,601.56 10,904.46 31,579.7M
2025-05-08 11,131.70 11,188.45 10,871.85 10,923.35 19,916.0M
2025-05-07 10,749.25 11,107.98 10,748.67 11,102.15 20,772.1M
2025-05-06 11,215.75 11,234.41 10,944.44 10,960.55 21,234.2M
2025-05-05 11,092.67 11,202.53 11,074.80 11,197.30 23,956.8M
2025-05-02 11,085.24 11,173.38 11,021.12 11,047.95 29,092.1M
2025-04-30 11,187.24 11,229.51 11,051.00 11,087.24 19,813.4M
2025-04-29 11,198.98 11,283.26 11,180.49 11,199.56 32,446.3M
2025-04-28 11,016.36 11,183.36 11,013.39 11,171.57 20,412.0M
2025-04-25 11,338.43 11,358.46 10,955.93 11,057.10 25,712.9M
2025-04-24 11,352.60 11,378.49 11,323.27 11,334.15 22,570.6M
2025-04-23 11,333.83 11,360.17 11,177.77 11,343.95 21,980.4M
2025-04-22 11,216.05 11,300.29 11,141.50 11,264.67 25,766.9M
2025-04-21 11,011.89 11,184.73 10,978.12 11,176.84 25,750.0M
2025-04-17 10,895.11 10,968.75 10,841.60 10,953.51 19,942.4M
2025-04-16 10,846.41 10,900.71 10,825.44 10,895.31 19,990.9M
2025-04-15 10,668.32 10,830.90 10,632.18 10,821.25 16,846.7M
2025-04-11 10,508.01 10,522.83 10,401.89 10,510.65 18,820.6M
2025-04-09 10,331.98 10,332.06 10,168.55 10,275.73 12,456.4M
2025-04-08 10,338.40 10,411.82 10,221.70 10,350.66 14,581.8M
2025-04-07 9,589.35 10,191.26 9,555.95 10,142.89 23,158.6M
2025-04-04 10,826.12 10,826.20 10,453.74 10,516.23 18,290.9M
2025-04-03 10,736.27 10,858.79 10,727.63 10,851.36 19,770.6M
2025-04-02 10,709.57 10,820.24 10,596.21 10,816.35 15,382.8M
2025-04-01 10,769.77 10,826.20 10,655.54 10,682.44 13,801.2M
2025-03-28 10,862.47 10,935.27 10,737.50 10,772.07 22,605.0M
2025-03-27 10,726.06 10,842.23 10,683.97 10,828.78 22,989.1M
2025-03-26 10,880.19 10,919.87 10,750.29 10,759.87 18,762.8M
2025-03-25 11,073.20 11,074.42 10,815.59 10,854.98 19,766.1M
2025-03-24 10,934.93 11,023.77 10,887.65 10,980.76 22,641.8M
2025-03-21 10,715.68 10,858.97 10,679.48 10,848.81 30,328.4M
2025-03-20 10,705.21 10,733.97 10,597.00 10,690.02 20,313.4M
2025-03-19 10,447.42 10,636.46 10,430.87 10,619.93 25,104.7M
2025-03-18 10,236.97 10,408.36 10,215.01 10,401.27 17,857.2M
2025-03-17 10,145.53 10,221.38 10,112.02 10,173.38 11,870.6M
2025-03-13 10,215.82 10,221.94 10,101.02 10,111.91 12,379.2M
2025-03-12 10,263.15 10,284.04 10,079.36 10,177.92 15,108.7M
2025-03-11 10,112.01 10,253.91 10,063.10 10,233.26 14,414.4M
2025-03-10 10,423.36 10,451.59 10,185.40 10,212.76 14,431.7M
2025-03-07 10,389.03 10,461.29 10,345.32 10,377.62 16,835.6M
2025-03-06 10,376.92 10,420.71 10,323.88 10,371.69 17,614.9M
2025-03-05 10,026.04 10,284.71 10,022.38 10,278.05 17,251.4M
2025-03-04 9,890.08 10,057.06 9,794.83 10,018.47 13,034.9M
2025-03-03 9,965.00 10,018.24 9,745.67 9,973.62 20,781.8M
2025-02-28 10,123.72 10,123.72 9,882.48 9,972.55 17,795.1M
2025-02-27 10,368.56 10,368.76 10,174.34 10,207.99 11,779.5M
2025-02-25 10,389.33 10,436.13 10,310.95 10,329.16 11,459.6M
2025-02-24 10,415.45 10,431.28 10,296.90 10,376.01 11,233.4M
2025-02-21 10,593.33 10,687.84 10,445.25 10,486.84 14,964.4M
2025-02-20 10,438.30 10,590.69 10,397.06 10,582.55 13,497.5M
2025-02-19 10,252.30 10,467.58 10,193.72 10,454.05 19,703.0M
2025-02-18 10,380.34 10,380.56 10,188.10 10,291.20 18,421.6M
2025-02-17 10,254.52 10,362.41 10,111.37 10,356.33 15,470.2M
2025-02-14 10,677.73 10,677.73 10,244.24 10,340.81 18,067.0M
2025-02-13 10,647.25 10,764.30 10,607.59 10,630.93 14,860.4M
2025-02-12 10,671.10 10,681.86 10,352.51 10,634.19 19,994.3M
2025-02-11 10,996.07 11,010.54 10,629.82 10,687.04 14,336.9M
2025-02-10 11,256.10 11,258.73 10,975.91 11,016.07 14,830.5M
2025-02-07 11,273.06 11,308.32 11,148.61 11,247.49 13,815.7M
2025-02-06 11,380.95 11,380.95 11,231.77 11,265.89 13,721.0M
2025-02-05 11,271.57 11,371.26 11,264.56 11,328.54 18,290.8M
2025-02-04 11,160.03 11,223.99 11,112.40 11,218.27 16,562.4M
2025-02-03 11,153.15 11,162.09 11,017.99 11,081.70 17,581.6M
2025-02-01 11,303.15 11,318.06 11,068.41 11,215.60 27,493.7M
2025-01-31 11,064.18 11,237.54 11,039.69 11,225.30 18,811.4M
2025-01-30 11,096.09 11,142.83 11,000.80 11,031.29 17,432.1M
2025-01-29 10,754.19 11,027.35 10,748.86 11,022.16 17,147.3M
2025-01-28 10,844.02 10,867.39 10,562.97 10,729.99 19,807.4M
2025-01-27 11,085.07 11,085.07 10,796.37 10,836.11 19,357.5M
2025-01-24 11,399.53 11,415.09 11,150.36 11,172.80 15,994.1M
2025-01-23 11,234.89 11,425.03 11,201.72 11,381.54 15,764.6M
2025-01-22 11,396.63 11,400.35 11,074.23 11,220.98 15,458.2M
2025-01-21 11,639.33 11,639.33 11,364.03 11,370.96 15,898.8M
2025-01-20 11,576.30 11,619.28 11,456.63 11,598.20 20,492.1M
2025-01-17 11,542.25 11,546.80 11,449.83 11,515.38 16,265.7M
2025-01-16 11,489.03 11,564.77 11,486.15 11,510.48 17,640.6M
2025-01-15 11,413.07 11,455.46 11,291.77 11,384.30 16,128.2M
2025-01-14 11,146.50 11,369.07 11,146.50 11,348.17 17,322.9M
2025-01-13 11,469.00 11,498.28 11,096.36 11,137.15 21,704.4M
2025-01-10 11,850.48 11,850.48 11,590.39 11,607.89 19,480.6M
2025-01-09 11,975.94 12,000.62 11,853.66 11,864.75 14,404.3M
2025-01-08 12,136.86 12,137.26 11,874.69 11,970.03 18,184.7M
2025-01-07 11,997.25 12,149.14 11,997.25 12,109.30 18,392.8M
2025-01-06 12,350.66 12,360.46 11,966.89 11,996.33 21,545.8M
2025-01-03 12,371.80 12,405.76 12,306.01 12,315.28 16,007.9M
2025-01-02 12,269.93 12,346.88 12,235.48 12,341.12 15,797.5M
2025-01-01 12,196.02 12,245.17 12,148.70 12,239.76 14,322.8M