S

BSEPSU
🏛️ 인도 →
19,409.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 15,646.71 15,646.71 15,478.33 15,558.18 100.8M
2023-12-28 15,449.05 15,698.78 15,413.40 15,648.53 123.5M
2023-12-27 15,427.99 15,454.07 15,258.89 15,352.00 75.8M
2023-12-26 15,196.05 15,363.31 15,153.96 15,324.49 61.9M
2023-12-22 15,181.48 15,215.25 14,976.09 15,106.53 71.1M
2023-12-21 14,561.20 15,092.62 14,515.15 15,066.65 126.4M
2023-12-20 15,471.42 15,531.16 14,698.43 14,754.03 133.3M
2023-12-19 15,304.38 15,400.08 15,129.40 15,365.07 114.1M
2023-12-18 15,267.18 15,277.33 15,087.88 15,239.04 90.0M
2023-12-15 15,045.25 15,241.83 14,958.62 15,213.91 109.0M
2023-12-14 15,002.60 15,007.06 14,909.21 14,974.29 148.2M
2023-12-13 14,631.34 14,872.08 14,617.07 14,861.51 73.5M
2023-12-12 14,715.49 14,718.18 14,511.26 14,585.11 78.1M
2023-12-11 14,608.70 14,744.24 14,588.75 14,668.80 84.0M
2023-12-08 14,646.43 14,721.95 14,367.25 14,550.37 77.3M
2023-12-07 14,513.75 14,609.31 14,398.22 14,573.40 81.6M
2023-12-06 14,455.44 14,484.51 14,331.96 14,456.57 66.6M
2023-12-05 14,232.51 14,371.43 14,127.58 14,355.90 69.9M
2023-12-04 14,017.97 14,189.02 13,963.46 14,163.70 106.9M
2023-12-01 13,618.07 13,823.27 13,593.84 13,719.71 71.3M
2023-11-30 13,441.30 13,512.97 13,337.72 13,488.87 58.0M
2023-11-29 13,383.13 13,402.78 13,309.59 13,397.20 47.8M
2023-11-28 13,194.62 13,316.04 13,141.42 13,304.56 51.4M
2023-11-24 13,109.49 13,168.96 13,073.26 13,102.77 46.2M
2023-11-23 13,057.63 13,083.54 13,002.24 13,069.63 25.6M
2023-11-22 13,067.01 13,097.27 12,944.70 13,021.74 38.4M
2023-11-21 13,137.55 13,145.13 12,993.16 13,033.76 45.1M
2023-11-20 13,162.50 13,211.45 13,117.54 13,134.60 36.5M
2023-11-17 13,171.51 13,171.51 13,054.40 13,108.80 65.0M
2023-11-16 13,196.85 13,242.56 13,155.93 13,180.58 31.8M
2023-11-15 13,218.91 13,225.95 13,132.06 13,156.07 50.5M
2023-11-13 12,939.31 13,098.74 12,869.69 13,076.48 66.8M
2023-11-12 12,983.03 12,983.54 12,917.27 12,928.44 10.7M
2023-11-10 12,725.16 12,836.78 12,681.68 12,826.79 33.2M
2023-11-09 12,768.18 12,779.34 12,721.54 12,740.82 42.9M
2023-11-08 12,755.19 12,780.47 12,716.25 12,730.40 48.2M
2023-11-07 12,596.27 12,697.02 12,537.61 12,686.96 51.2M
2023-11-06 12,570.57 12,577.29 12,522.16 12,566.71 36.8M
2023-11-03 12,459.15 12,525.32 12,433.01 12,492.42 44.4M
2023-11-02 12,300.36 12,400.41 12,297.06 12,393.18 42.4M
2023-11-01 12,274.36 12,293.16 12,183.41 12,189.83 38.4M
2023-10-31 12,260.42 12,288.37 12,163.16 12,234.05 54.9M
2023-10-30 12,208.25 12,215.10 12,051.11 12,199.42 44.4M
2023-10-27 11,959.70 12,173.50 11,945.66 12,142.65 62.6M
2023-10-26 11,928.17 11,930.95 11,742.89 11,876.85 67.4M
2023-10-25 12,095.56 12,191.21 11,875.60 11,999.98 72.4M
2023-10-23 12,409.96 12,418.81 12,030.25 12,062.51 64.9M
2023-10-20 12,540.69 12,555.04 12,353.56 12,396.97 68.4M
2023-10-19 12,508.21 12,580.43 12,466.99 12,553.18 53.2M
2023-10-18 12,746.49 12,746.49 12,548.47 12,567.31 57.1M
2023-10-17 12,658.53 12,737.82 12,652.62 12,707.83 65.7M
2023-10-16 12,552.12 12,623.10 12,514.89 12,599.16 61.7M
2023-10-13 12,505.59 12,583.73 12,476.17 12,527.73 70.8M
2023-10-12 12,535.26 12,610.91 12,519.85 12,564.42 56.0M
2023-10-11 12,549.91 12,582.92 12,469.70 12,481.51 52.1M
2023-10-10 12,303.87 12,506.02 12,303.87 12,495.00 64.1M
2023-10-09 12,309.67 12,339.53 12,204.23 12,264.93 62.8M
2023-10-06 12,470.69 12,509.56 12,408.31 12,477.57 55.9M
2023-10-05 12,497.04 12,518.18 12,369.92 12,418.23 62.9M
2023-10-04 12,631.51 12,631.51 12,321.72 12,412.77 85.5M
2023-10-03 12,649.62 12,663.84 12,546.94 12,648.92 63.5M
2023-09-29 12,506.23 12,672.61 12,494.60 12,646.89 56.7M
2023-09-28 12,547.25 12,574.24 12,390.87 12,424.65 73.1M
2023-09-27 12,469.38 12,506.52 12,402.31 12,490.30 55.1M
2023-09-26 12,492.43 12,534.87 12,428.99 12,449.28 52.7M
2023-09-25 12,484.19 12,505.65 12,370.48 12,469.34 68.0M
2023-09-22 12,374.49 12,474.92 12,325.60 12,449.37 107.0M
2023-09-21 12,519.45 12,609.93 12,315.28 12,344.32 91.2M
2023-09-20 12,523.77 12,616.10 12,454.02 12,523.80 86.2M
2023-09-18 12,427.90 12,583.60 12,392.84 12,541.40 152.1M
2023-09-15 12,469.14 12,488.27 12,347.52 12,378.43 101.3M
2023-09-14 12,364.76 12,433.13 12,313.37 12,418.92 106.8M
2023-09-13 12,103.58 12,291.93 11,998.85 12,277.67 129.5M
2023-09-12 12,661.72 12,668.81 12,071.99 12,089.64 190.0M
2023-09-11 12,509.64 12,573.87 12,453.01 12,560.62 116.3M
2023-09-08 12,193.00 12,445.90 12,191.45 12,385.36 95.8M
2023-09-07 11,986.51 12,155.92 11,952.21 12,142.00 73.2M
2023-09-06 12,052.89 12,056.07 11,904.02 11,961.83 76.1M
2023-09-05 12,027.23 12,089.78 11,943.17 12,023.49 126.2M
2023-09-04 11,807.49 11,997.55 11,806.97 11,983.84 132.8M
2023-09-01 11,455.77 11,749.21 11,430.01 11,737.67 105.5M
2023-08-31 11,587.61 11,597.00 11,409.20 11,436.56 38.8M
2023-08-30 11,623.53 11,631.25 11,545.82 11,556.62 38.8M
2023-08-29 11,583.63 11,610.19 11,569.84 11,594.92 50.8M
2023-08-28 11,485.63 11,574.39 11,468.73 11,549.75 45.6M
2023-08-25 11,549.66 11,583.90 11,427.84 11,445.80 38.2M
2023-08-24 11,649.14 11,692.78 11,550.65 11,563.92 58.8M
2023-08-23 11,562.15 11,623.97 11,523.75 11,593.68 62.6M
2023-08-22 11,469.87 11,545.41 11,466.64 11,512.47 43.8M
2023-08-21 11,381.59 11,455.89 11,380.94 11,446.37 38.3M
2023-08-18 11,421.67 11,454.12 11,328.99 11,364.63 65.1M
2023-08-17 11,427.19 11,459.26 11,392.21 11,438.18 49.8M
2023-08-16 11,324.10 11,428.69 11,279.74 11,418.02 0.0M
2023-08-14 11,452.07 11,454.40 11,256.42 11,362.00 70.1M
2023-08-11 11,467.61 11,521.64 11,432.54 11,448.17 82.0M
2023-08-10 11,495.00 11,524.21 11,394.25 11,434.31 50.8M
2023-08-09 11,435.69 11,476.93 11,366.13 11,468.41 63.3M
2023-08-08 11,394.48 11,416.02 11,286.21 11,397.23 74.8M
2023-08-07 11,377.78 11,389.14 11,323.59 11,349.53 72.4M
2023-08-04 11,470.01 11,505.84 11,327.51 11,339.00 70.2M
2023-08-03 11,424.80 11,506.38 11,326.11 11,410.93 89.8M
2023-08-02 11,737.64 11,737.64 11,346.93 11,444.66 61.3M
2023-08-01 11,736.96 11,775.79 11,683.97 11,702.33 86.6M
2023-07-31 11,596.81 11,739.48 11,559.36 11,730.28 80.5M
2023-07-28 11,460.31 11,573.54 11,414.00 11,544.41 48.2M
2023-07-27 11,456.77 11,524.19 11,429.05 11,463.26 46.4M
2023-07-26 11,420.91 11,454.94 11,396.87 11,442.99 61.8M
2023-07-25 11,416.70 11,435.28 11,324.23 11,378.24 58.3M
2023-07-24 11,293.61 11,420.94 11,293.61 11,372.92 68.7M
2023-07-21 11,206.78 11,322.48 11,193.14 11,274.02 65.9M
2023-07-20 11,158.96 11,225.06 11,153.09 11,216.45 46.5M
2023-07-19 11,066.27 11,164.92 11,042.61 11,149.62 48.8M
2023-07-18 11,102.16 11,137.50 10,986.03 11,023.33 36.2M
2023-07-17 11,000.51 11,089.83 11,000.30 11,079.00 37.5M
2023-07-14 10,978.42 11,002.62 10,926.30 10,987.92 33.4M
2023-07-13 11,166.53 11,186.26 10,933.80 10,965.89 39.5M
2023-07-12 11,153.61 11,201.17 11,122.10 11,129.16 37.3M
2023-07-11 11,061.52 11,145.64 11,055.34 11,114.83 32.6M
2023-07-10 11,109.30 11,129.80 11,002.33 11,036.47 41.6M
2023-07-07 11,123.85 11,192.46 11,006.09 11,095.87 45.8M
2023-07-06 11,001.07 11,151.58 10,989.58 11,143.97 52.2M
2023-07-05 10,915.44 11,011.71 10,907.62 10,996.95 58.9M
2023-07-04 10,902.97 10,966.94 10,819.99 10,909.41 47.7M
2023-07-03 10,762.79 10,892.08 10,762.79 10,882.98 53.5M
2023-06-30 10,668.12 10,744.08 10,663.80 10,736.16 36.3M
2023-06-28 10,600.33 10,656.16 10,575.11 10,632.13 25.8M
2023-06-27 10,512.02 10,559.36 10,502.15 10,548.89 30.5M
2023-06-26 10,488.35 10,529.67 10,449.51 10,491.44 41.3M
2023-06-23 10,620.74 10,623.39 10,471.86 10,482.46 46.8M
2023-06-22 10,752.88 10,761.55 10,595.82 10,629.35 39.4M
2023-06-21 10,723.25 10,770.85 10,708.10 10,747.44 59.1M
2023-06-20 10,644.95 10,716.75 10,614.17 10,702.55 49.8M
2023-06-19 10,676.47 10,712.07 10,630.18 10,657.21 6.1M
2023-06-16 10,586.68 10,697.22 10,580.10 10,664.95 50.2M
2023-06-15 10,626.05 10,647.81 10,567.15 10,573.37 42.0M
2023-06-14 10,614.52 10,660.00 10,614.52 10,642.08 36.8M
2023-06-13 10,621.49 10,645.01 10,592.33 10,610.50 32.7M
2023-06-12 10,563.25 10,610.97 10,537.46 10,597.46 31.6M
2023-06-09 10,596.55 10,602.91 10,519.16 10,549.57 41.3M
2023-06-08 10,583.81 10,659.80 10,546.54 10,564.91 45.1M
2023-06-07 10,479.04 10,573.14 10,478.01 10,564.32 57.4M
2023-06-06 10,443.83 10,472.22 10,394.19 10,449.43 33.6M
2023-06-05 10,427.60 10,468.06 10,423.28 10,429.48 35.4M
2023-06-02 10,367.29 10,422.73 10,367.29 10,400.84 38.0M
2023-06-01 10,323.86 10,381.75 10,316.24 10,344.77 46.5M
2023-05-31 10,404.73 10,404.88 10,325.30 10,361.02 29.9M
2023-05-30 10,434.11 10,468.35 10,405.15 10,434.20 41.1M
2023-05-29 10,383.49 10,457.26 10,351.18 10,425.83 46.1M
2023-05-26 10,335.65 10,380.22 10,335.65 10,369.29 42.2M
2023-05-25 10,334.51 10,347.55 10,286.84 10,334.23 37.5M
2023-05-24 10,301.79 10,372.55 10,289.50 10,333.13 40.0M
2023-05-23 10,307.85 10,355.41 10,292.00 10,316.73 36.1M
2023-05-22 10,237.51 10,304.86 10,225.36 10,276.68 42.7M
2023-05-19 10,272.80 10,307.40 10,154.74 10,224.58 37.5M
2023-05-18 10,443.62 10,454.05 10,247.01 10,258.74 38.1M
2023-05-17 10,429.23 10,481.69 10,347.54 10,399.51 46.9M
2023-05-16 10,393.17 10,477.18 10,387.74 10,415.23 49.5M
2023-05-15 10,268.35 10,362.79 10,235.93 10,351.06 32.7M
2023-05-12 10,349.82 10,350.56 10,254.67 10,268.58 37.0M
2023-05-11 10,325.92 10,388.48 10,315.23 10,345.82 47.5M
2023-05-10 10,266.68 10,307.32 10,181.17 10,298.31 50.5M
2023-05-09 10,383.43 10,437.75 10,250.25 10,267.43 54.7M
2023-05-08 10,290.49 10,412.18 10,289.82 10,376.05 60.0M
2023-05-05 10,372.97 10,419.65 10,294.84 10,307.32 73.5M
2023-05-04 10,328.02 10,395.28 10,312.99 10,380.96 81.1M
2023-05-03 10,261.00 10,339.07 10,252.79 10,306.39 87.9M
2023-05-02 10,206.71 10,326.00 10,206.71 10,305.47 78.8M
2023-04-28 10,067.13 10,202.80 10,042.96 10,184.81 66.4M
2023-04-27 10,031.26 10,061.83 10,020.11 10,054.31 72.0M
2023-04-26 9,969.49 10,050.65 9,945.62 10,044.41 69.8M
2023-04-25 9,928.86 10,027.59 9,919.67 9,981.65 72.2M
2023-04-24 9,792.24 9,923.22 9,792.24 9,914.28 58.6M
2023-04-21 9,806.82 9,839.55 9,755.31 9,801.25 25.9M
2023-04-20 9,784.86 9,850.31 9,783.24 9,820.53 25.9M
2023-04-19 9,805.65 9,872.25 9,770.26 9,789.92 35.0M
2023-04-18 9,824.96 9,866.14 9,784.00 9,839.05 43.7M
2023-04-17 9,655.51 9,830.16 9,655.51 9,821.65 48.2M
2023-04-13 9,691.37 9,720.25 9,635.47 9,697.12 30.5M
2023-04-12 9,700.80 9,725.01 9,661.24 9,679.27 23.8M
2023-04-11 9,663.86 9,740.59 9,658.98 9,714.34 31.8M
2023-04-10 9,539.86 9,656.65 9,539.86 9,627.73 31.8M
2023-04-06 9,519.50 9,580.55 9,492.82 9,544.02 34.3M
2023-04-05 9,570.61 9,587.33 9,487.44 9,522.04 33.1M
2023-04-03 9,533.05 9,569.55 9,505.20 9,547.76 43.3M
2023-03-31 9,434.64 9,536.16 9,434.64 9,497.41 35.5M
2023-03-29 9,230.70 9,422.17 9,230.70 9,389.25 50.0M
2023-03-28 9,294.50 9,300.39 9,196.42 9,237.05 34.6M
2023-03-27 9,292.93 9,344.92 9,262.08 9,283.13 30.2M
2023-03-24 9,433.58 9,457.19 9,277.47 9,301.06 29.3M
2023-03-23 9,474.56 9,501.31 9,423.92 9,431.02 25.3M
2023-03-22 9,550.72 9,564.05 9,497.46 9,516.57 0.0M
2023-03-21 9,542.53 9,566.50 9,473.11 9,536.34 31.4M
2023-03-20 9,592.70 9,603.28 9,461.68 9,521.04 33.3M
2023-03-17 9,677.56 9,698.69 9,572.60 9,644.15 35.6M
2023-03-16 9,520.38 9,639.90 9,426.65 9,594.55 38.8M
2023-03-15 9,621.08 9,642.92 9,512.81 9,533.18 25.8M
2023-03-14 9,612.58 9,653.38 9,499.78 9,553.55 32.4M
2023-03-13 9,779.47 9,851.88 9,612.93 9,621.16 34.9M
2023-03-10 9,785.15 9,817.74 9,704.47 9,798.98 34.3M
2023-03-09 9,939.13 9,958.81 9,857.95 9,872.64 31.4M
2023-03-08 9,804.71 9,937.50 9,799.68 9,930.92 30.5M
2023-03-06 9,794.79 9,891.02 9,783.49 9,855.48 46.5M
2023-03-03 9,610.72 9,790.07 9,610.72 9,754.52 65.2M
2023-03-02 9,534.42 9,570.64 9,500.12 9,548.71 53.8M
2023-03-01 9,360.09 9,541.37 9,360.09 9,533.19 45.0M
2023-02-28 9,388.73 9,408.93 9,339.96 9,366.01 32.5M
2023-02-27 9,341.25 9,398.21 9,300.69 9,389.60 38.5M
2023-02-24 9,372.56 9,389.99 9,314.07 9,349.73 26.2M
2023-02-23 9,335.23 9,382.55 9,248.43 9,345.86 36.7M
2023-02-22 9,424.54 9,424.54 9,272.73 9,314.05 34.5M
2023-02-21 9,492.44 9,533.43 9,444.55 9,450.36 33.0M
2023-02-20 9,556.13 9,566.60 9,446.13 9,464.46 27.5M
2023-02-17 9,555.78 9,604.65 9,504.61 9,535.02 27.6M
2023-02-16 9,561.08 9,607.66 9,537.80 9,591.71 23.4M
2023-02-15 9,452.00 9,520.50 9,440.48 9,507.88 22.3M
2023-02-14 9,479.56 9,499.59 9,373.73 9,473.81 26.7M
2023-02-13 9,546.53 9,583.91 9,432.43 9,461.70 28.8M
2023-02-10 9,530.92 9,594.75 9,515.49 9,539.28 33.3M
2023-02-09 9,545.96 9,561.10 9,457.54 9,545.75 25.8M
2023-02-08 9,509.92 9,542.23 9,460.95 9,529.55 34.6M
2023-02-07 9,538.92 9,563.28 9,469.21 9,523.64 35.0M
2023-02-06 9,494.90 9,543.61 9,415.01 9,519.97 36.9M
2023-02-03 9,443.00 9,482.59 9,212.79 9,470.31 53.5M
2023-02-02 9,364.60 9,481.27 9,256.99 9,393.27 40.2M
2023-02-01 9,860.98 9,863.39 9,202.49 9,440.23 84.8M
2023-01-31 9,586.20 9,781.99 9,549.67 9,750.67 60.9M
2023-01-30 9,495.24 9,685.12 9,406.06 9,521.46 71.1M
2023-01-27 9,890.85 9,899.27 9,446.92 9,566.56 67.2M
2023-01-25 10,069.12 10,075.12 9,842.44 9,875.57 43.8M
2023-01-24 10,194.31 10,206.78 10,069.81 10,080.42 42.5M
2023-01-23 10,156.60 10,191.10 10,130.11 10,167.52 34.4M
2023-01-20 10,092.92 10,168.50 10,087.77 10,104.54 38.9M
2023-01-19 10,028.04 10,085.27 10,002.45 10,076.52 35.7M
2023-01-18 10,036.89 10,059.73 9,994.81 10,041.25 41.3M
2023-01-17 10,080.08 10,102.74 9,924.51 10,015.11 66.9M
2023-01-16 10,061.06 10,102.52 10,035.22 10,067.60 79.2M
2023-01-13 9,977.15 10,057.32 9,954.93 10,041.36 49.9M
2023-01-12 10,041.94 10,042.04 9,915.30 9,964.39 41.5M
2023-01-11 10,007.13 10,044.62 9,941.11 10,004.25 56.4M
2023-01-10 10,101.39 10,107.41 9,924.71 9,986.20 39.4M
2023-01-09 10,081.46 10,135.23 10,053.26 10,092.63 39.4M
2023-01-06 10,077.23 10,099.02 9,972.04 10,008.62 47.8M
2023-01-05 10,054.10 10,080.80 9,976.66 10,066.88 52.9M
2023-01-04 10,157.49 10,178.20 9,966.81 10,008.14 67.4M
2023-01-03 10,135.25 10,185.59 10,114.13 10,152.79 58.6M
2023-01-02 10,059.14 10,128.32 10,024.91 10,117.73 56.4M