BSE SmallCap (BSESSIP)

BSESSIP
🏛️ 인도 →
52,195.09
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:10 54,071.15 54,071.15 54,071.15 54,071.15 0.0K
09:15 54,083.23 54,099.84 53,918.96 53,918.96 0.0K
09:20 53,901.16 54,019.41 53,837.76 54,018.96 0.0K
09:25 54,015.43 54,015.43 53,904.15 53,907.62 0.0K
09:30 53,910.44 54,039.04 53,885.01 54,039.04 0.0K
09:35 54,038.58 54,073.06 54,023.78 54,072.74 0.0K
09:40 54,073.81 54,073.81 53,986.70 53,987.83 0.0K
09:45 53,986.84 54,020.38 53,960.24 54,020.38 0.0K
09:50 54,023.12 54,046.85 54,023.12 54,040.46 0.0K
09:55 54,037.85 54,083.17 54,033.39 54,083.17 0.0K
10:00 54,083.37 54,114.49 54,083.37 54,114.49 0.0K
10:05 54,115.68 54,190.34 54,115.68 54,188.74 0.0K
10:10 54,186.71 54,186.71 54,141.10 54,141.10 0.0K
10:15 54,139.94 54,151.59 54,133.20 54,147.85 0.0K
10:20 54,148.28 54,175.34 54,148.28 54,166.18 0.0K
10:25 54,162.54 54,162.54 54,125.50 54,125.50 0.0K
10:30 54,124.90 54,124.90 54,097.28 54,097.28 0.0K
10:35 54,096.30 54,096.30 54,066.97 54,066.97 0.0K
10:40 54,065.20 54,065.20 54,031.71 54,032.48 0.0K
10:45 54,031.48 54,031.48 53,999.58 54,000.67 0.0K
10:50 53,998.89 54,013.77 53,998.89 54,004.65 0.0K
10:55 54,004.39 54,004.39 53,991.62 53,991.81 0.0K
11:00 53,992.52 53,993.05 53,942.67 53,942.67 0.0K
11:05 53,941.98 53,942.70 53,896.77 53,896.77 0.0K
11:10 53,894.19 53,924.56 53,893.32 53,924.56 0.0K
11:15 53,923.82 53,931.18 53,920.17 53,920.17 0.0K
11:20 53,918.79 53,918.79 53,895.45 53,895.45 0.0K
11:25 53,893.52 53,893.52 53,879.01 53,881.25 0.0K
11:30 53,882.61 53,898.98 53,882.61 53,898.98 0.0K
11:35 53,897.75 53,899.15 53,889.54 53,889.78 0.0K
11:40 53,888.76 53,892.37 53,870.56 53,871.27 0.0K
11:45 53,870.98 53,886.11 53,870.98 53,885.94 0.0K
11:50 53,885.63 53,894.79 53,885.63 53,891.03 0.0K
11:55 53,890.65 53,890.65 53,883.83 53,886.08 0.0K
12:00 53,883.90 53,890.39 53,853.09 53,853.14 0.0K
12:05 53,851.27 53,855.96 53,844.39 53,853.25 0.0K
12:10 53,854.13 53,890.07 53,852.95 53,890.07 0.0K
12:15 53,891.94 53,905.11 53,891.94 53,905.11 0.0K
12:20 53,905.48 53,908.92 53,902.88 53,902.88 0.0K
12:25 53,903.00 53,904.33 53,882.77 53,882.77 0.0K
12:30 53,882.91 53,888.47 53,882.38 53,887.86 0.0K
12:35 53,888.96 53,909.98 53,888.96 53,909.19 0.0K
12:40 53,908.74 53,911.27 53,903.26 53,904.50 0.0K
12:45 53,904.68 53,904.68 53,888.04 53,889.48 0.0K
12:50 53,889.69 53,896.44 53,889.69 53,893.76 0.0K
12:55 53,893.95 53,899.60 53,893.95 53,898.73 0.0K
13:00 53,899.80 53,915.52 53,899.78 53,915.52 0.0K
13:05 53,916.75 53,932.00 53,916.75 53,932.00 0.0K
13:10 53,931.03 53,941.63 53,924.45 53,941.63 0.0K
13:15 53,943.00 53,966.52 53,943.00 53,963.09 0.0K
13:20 53,964.89 53,967.13 53,954.78 53,958.11 0.0K
13:25 53,956.63 53,956.63 53,941.71 53,944.98 0.0K
13:30 53,944.33 53,947.96 53,941.93 53,942.38 0.0K
13:35 53,943.71 53,961.55 53,943.33 53,956.26 0.0K
13:40 53,955.01 53,961.08 53,954.60 53,956.48 0.0K
13:45 53,958.01 53,958.01 53,950.92 53,952.12 0.0K
13:50 53,951.21 53,956.88 53,943.42 53,956.64 0.0K
13:55 53,958.41 53,963.96 53,939.80 53,939.80 0.0K
14:00 53,941.43 53,941.50 53,932.61 53,935.60 0.0K
14:05 53,935.16 53,935.16 53,905.87 53,906.91 0.0K
14:10 53,907.47 53,924.14 53,907.44 53,923.43 0.0K
14:15 53,923.93 53,939.03 53,923.69 53,933.71 0.0K
14:20 53,932.99 53,934.06 53,913.33 53,913.33 0.0K
14:25 53,911.27 53,913.21 53,901.10 53,901.10 0.0K
14:30 53,902.79 53,905.98 53,873.31 53,873.31 0.0K
14:35 53,872.24 53,892.60 53,870.80 53,892.60 0.0K
14:40 53,893.28 53,900.82 53,871.13 53,878.94 0.0K
14:45 53,876.07 53,879.33 53,865.15 53,865.15 0.0K
14:50 53,864.55 53,864.71 53,853.30 53,854.08 0.0K
14:55 53,851.98 53,854.95 53,807.60 53,807.60 0.0K
15:00 53,808.06 53,812.98 53,795.00 53,812.11 0.0K
15:05 53,814.13 53,838.15 53,814.13 53,838.15 0.0K
15:10 53,853.63 53,853.63 53,792.55 53,793.63 0.0K
15:15 53,796.67 53,796.83 53,780.41 53,780.41 0.0K
15:20 53,780.34 53,783.24 53,758.83 53,758.83 0.0K
15:25 53,759.87 53,774.07 53,742.19 53,774.07 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 52,391.22 52,462.28 51,899.83 52,195.09 0.0M
2025-09-29 52,436.61 52,727.10 52,045.25 52,195.01 0.0M
2025-09-26 53,319.08 53,319.08 52,206.71 52,281.34 32,101.6M
2025-09-25 53,803.20 53,928.39 53,342.54 53,372.88 0.0M
2025-09-24 54,071.15 54,190.41 53,740.11 53,774.07 0.0M
2025-09-23 54,344.77 54,355.32 53,931.47 54,043.70 0.0M
2025-09-22 54,568.16 54,742.68 54,176.43 54,233.63 0.0M
2025-09-19 54,598.05 54,675.64 54,447.64 54,622.04 29,135.7M
2025-09-18 54,673.53 54,694.25 54,382.53 54,532.75 0.0M
2025-09-17 54,420.56 54,669.81 54,383.00 54,537.03 29,639.0M
2025-09-16 54,017.04 54,290.30 53,915.07 54,260.04 28,859.0M
2025-09-15 53,614.87 53,951.75 53,571.70 53,903.19 29,511.9M
2025-09-12 53,542.90 53,635.32 53,371.12 53,548.49 30,914.8M
2025-09-11 53,504.16 53,659.15 53,375.41 53,402.38 23,708.0M
2025-09-10 53,233.13 53,556.92 53,233.13 53,406.26 25,681.3M
2025-09-09 53,027.39 53,106.59 52,802.15 53,025.58 24,347.0M
2025-09-08 52,920.08 53,113.42 52,716.21 52,910.63 129.4M
2025-09-05 52,849.36 53,082.27 52,563.25 52,752.31 25,661.0M
2025-09-04 53,460.04 53,547.51 52,649.95 52,706.43 29,463.9M
2025-09-03 52,662.38 53,076.84 52,585.48 53,024.60 28,102.8M
2025-09-02 52,380.44 52,781.83 52,243.90 52,552.74 26,221.6M
2025-09-01 51,546.10 52,265.65 51,544.15 52,216.64 21,426.6M
2025-08-29 51,684.47 51,944.11 51,410.29 51,449.23 21,833.8M
2025-08-28 51,893.50 52,031.09 51,470.50 51,599.51 18,686.1M
2025-08-26 52,945.90 52,946.00 52,017.02 52,097.59 20,975.9M
2025-08-25 53,173.80 53,316.14 52,953.66 52,989.34 20,986.2M
2025-08-22 53,202.45 53,273.13 52,908.92 53,002.32 21,698.6M
2025-08-21 53,327.78 53,521.77 53,145.91 53,186.03 25,895.4M
2025-08-20 53,088.48 53,234.21 52,890.18 53,180.53 23,564.8M
2025-08-19 52,635.27 53,037.76 52,527.74 53,021.43 21,412.6M
2025-08-18 52,340.77 52,601.65 52,184.43 52,510.54 23,572.6M
2025-08-14 52,228.32 52,309.85 51,743.33 51,788.88 32,343.0M
2025-08-13 52,012.28 52,186.19 51,948.27 52,095.84 25,252.0M
2025-08-12 51,902.92 52,055.58 51,764.60 51,796.74 21,590.8M
2025-08-11 51,680.23 51,834.66 51,318.03 51,775.98 22,948.0M
2025-08-08 52,231.77 52,246.09 51,486.82 51,596.97 23,338.4M
2025-08-07 52,021.86 52,223.09 51,451.00 52,136.33 22,472.1M
2025-08-06 52,847.82 52,974.91 51,996.60 52,228.00 24,886.1M
2025-08-05 53,121.58 53,286.64 52,752.39 52,831.41 22,800.1M
2025-08-04 52,712.41 53,010.67 52,428.66 52,972.30 28,079.4M
2025-08-01 53,426.51 53,544.49 52,516.88 52,575.33 29,001.7M
2025-07-31 52,967.60 53,809.60 52,936.63 53,425.29 31,579.2M
2025-07-30 53,902.77 54,198.66 53,811.02 53,881.48 22,399.3M
2025-07-29 53,229.82 53,837.51 52,979.50 53,790.12 25,412.3M
2025-07-28 53,881.44 54,112.00 53,142.09 53,202.37 30,684.3M
2025-07-25 54,901.48 54,901.54 53,839.85 53,906.46 43,928.3M
2025-07-24 55,280.86 55,414.63 54,918.62 54,940.00 31,437.2M
2025-07-23 55,284.42 55,320.95 54,950.70 55,214.90 21,774.7M
2025-07-22 55,411.12 55,606.35 55,166.36 55,186.44 26,106.4M
2025-07-21 55,345.70 55,371.27 54,928.20 55,281.00 23,305.7M
2025-07-18 55,737.30 55,792.26 55,165.66 55,285.44 23,915.6M
2025-07-17 55,607.02 55,775.60 55,591.18 55,639.62 25,229.2M
2025-07-16 55,349.42 55,576.62 55,330.71 55,475.40 24,524.2M
2025-07-15 54,869.28 55,393.70 54,866.59 55,318.46 24,911.7M
2025-07-14 54,481.11 54,831.39 54,216.98 54,796.82 24,660.9M
2025-07-11 54,811.38 55,001.21 54,398.40 54,484.76 21,000.4M
2025-07-10 54,937.61 55,049.09 54,675.22 54,868.69 19,909.6M
2025-07-09 54,608.69 54,868.19 54,593.31 54,805.20 23,683.5M
2025-07-08 54,716.25 54,961.96 54,217.22 54,558.85 21,068.5M
2025-07-07 54,811.53 54,980.58 54,532.85 54,651.08 20,585.7M
2025-07-04 54,802.04 54,950.79 54,628.29 54,830.34 25,276.7M
2025-07-03 54,575.73 54,792.15 54,405.19 54,738.17 22,003.8M
2025-07-02 54,689.80 54,756.22 54,257.16 54,483.92 23,572.4M
2025-07-01 54,857.09 54,895.03 54,445.03 54,594.65 25,166.0M
2025-06-30 54,462.32 54,717.60 54,439.24 54,690.91 21,133.7M
2025-06-27 54,148.25 54,353.70 54,136.19 54,249.40 28,501.5M
2025-06-26 54,098.36 54,225.24 53,756.72 53,960.57 29,170.3M
2025-06-25 53,297.06 53,919.24 53,297.06 53,897.25 29,220.2M
2025-06-24 53,150.50 53,309.99 52,959.48 53,053.00 24,501.6M
2025-06-23 51,935.06 52,711.37 51,927.61 52,678.74 22,818.5M
2025-06-20 52,120.58 52,541.91 51,877.43 52,378.52 37,380.4M
2025-06-19 53,065.58 53,288.18 51,979.99 52,093.75 23,128.9M
2025-06-18 53,231.88 53,500.29 52,853.72 53,033.80 20,484.1M
2025-06-17 53,659.00 53,852.83 53,143.35 53,212.80 24,409.4M
2025-06-16 53,184.46 53,640.95 52,477.29 53,573.31 23,827.8M
2025-06-13 52,437.58 53,511.59 52,424.19 53,370.29 33,599.0M
2025-06-12 54,389.99 54,543.02 53,436.88 53,531.47 32,580.8M
2025-06-11 54,426.60 54,596.94 53,899.87 54,281.27 32,025.2M
2025-06-10 54,295.31 54,369.78 54,117.31 54,250.81 28,347.0M
2025-06-09 53,700.61 54,111.27 53,682.84 54,074.88 31,813.0M
2025-06-06 53,411.76 53,537.09 53,214.84 53,440.26 38,620.6M
2025-06-05 53,122.48 53,308.32 53,100.97 53,210.44 36,254.3M
2025-06-04 52,744.91 52,912.03 52,419.86 52,868.85 35,376.8M
2025-06-03 52,819.59 52,936.15 52,509.20 52,563.44 35,363.8M
2025-06-02 52,455.20 52,684.13 52,138.09 52,599.94 47,112.2M
2025-05-30 52,449.11 52,508.01 52,214.28 52,413.25 30,355.8M
2025-05-29 52,281.24 52,391.17 52,176.62 52,325.75 28,385.8M
2025-05-28 51,986.96 52,259.51 51,983.01 52,122.64 28,827.0M
2025-05-27 51,780.76 51,983.33 51,706.64 51,865.29 39,024.4M
2025-05-26 51,741.09 51,970.61 51,653.72 51,766.72 26,090.8M
2025-05-23 51,361.16 51,608.91 51,120.27 51,521.42 29,474.2M
2025-05-22 51,163.74 51,375.65 51,006.00 51,289.32 35,370.9M
2025-05-21 50,967.80 51,330.85 50,794.15 51,200.19 39,355.8M
2025-05-20 51,643.07 51,772.44 50,865.82 50,938.03 32,698.4M
2025-05-19 51,260.51 51,685.49 50,982.31 51,429.95 36,153.5M
2025-05-16 50,652.27 51,075.82 50,471.39 51,045.74 42,642.3M
2025-05-15 50,168.47 50,477.81 50,062.97 50,450.47 29,462.5M
2025-05-14 49,379.93 50,015.06 49,285.08 49,978.95 32,274.5M
2025-05-13 48,818.58 49,219.64 48,672.88 49,176.68 24,311.2M
2025-05-12 47,985.34 48,701.87 47,984.91 48,693.75 21,839.1M
2025-05-09 45,372.67 46,822.40 45,369.54 46,741.95 28,052.3M
2025-05-08 47,547.43 48,024.32 46,689.41 46,882.73 19,404.5M
2025-05-07 45,858.95 47,425.81 45,856.00 47,377.90 18,290.2M
2025-05-06 48,030.83 48,132.10 46,752.44 46,834.91 18,344.7M
2025-05-05 47,544.29 47,975.82 47,343.88 47,949.78 16,413.5M
2025-05-02 47,408.84 47,760.29 47,015.69 47,365.54 28,800.2M
2025-04-30 48,109.20 48,181.84 47,251.31 47,400.31 18,185.6M
2025-04-29 48,341.27 48,727.23 48,182.60 48,238.69 22,529.8M
2025-04-28 47,785.49 48,333.76 47,599.50 48,193.46 18,785.3M
2025-04-25 49,287.95 49,337.49 47,425.62 48,005.62 22,241.6M
2025-04-24 49,266.41 49,555.28 49,125.16 49,267.43 19,394.6M
2025-04-23 49,387.68 49,588.87 48,595.15 49,272.64 18,928.2M
2025-04-22 48,945.62 49,298.40 48,587.52 49,143.12 21,179.9M
2025-04-21 48,180.87 48,768.67 47,974.91 48,745.42 18,273.8M
2025-04-17 47,705.06 48,040.42 47,508.71 47,946.66 17,060.3M
2025-04-16 47,385.99 47,721.31 47,310.27 47,698.35 16,897.9M
2025-04-15 46,414.23 47,285.17 46,373.57 47,269.83 16,317.9M
2025-04-11 45,583.91 45,840.84 45,125.86 45,798.35 15,867.2M
2025-04-09 44,836.92 44,846.14 44,110.55 44,446.07 10,786.3M
2025-04-08 44,896.41 45,192.45 44,385.33 44,932.42 13,053.2M
2025-04-07 41,193.71 44,201.01 41,013.68 43,974.36 20,793.4M
2025-04-04 47,431.25 47,475.00 45,555.30 45,867.17 17,125.0M
2025-04-03 46,804.07 47,510.76 46,781.38 47,494.11 17,327.4M
2025-04-02 46,783.26 47,160.48 46,093.95 47,136.15 14,087.8M
2025-04-01 46,627.15 47,037.53 46,431.07 46,671.93 13,585.2M
2025-03-28 46,958.89 47,418.06 46,561.40 46,638.13 21,780.1M
2025-03-27 46,223.77 46,897.12 46,094.14 46,803.65 23,796.7M
2025-03-26 47,139.79 47,231.78 46,350.96 46,385.70 18,494.2M
2025-03-25 48,258.04 48,330.47 46,963.56 47,070.40 22,413.7M
2025-03-24 47,763.99 48,060.37 47,522.54 47,851.52 26,031.7M
2025-03-21 46,519.99 47,356.12 46,393.62 47,296.81 33,961.8M
2025-03-20 46,421.86 46,709.51 45,939.63 46,344.59 20,224.5M
2025-03-19 45,294.39 46,090.07 45,265.11 46,009.89 22,814.4M
2025-03-18 44,133.69 45,053.62 44,068.75 45,031.45 17,566.7M
2025-03-17 44,018.71 44,262.97 43,804.54 43,834.27 14,111.8M
2025-03-13 44,298.01 44,348.64 43,808.10 43,844.98 12,696.4M
2025-03-12 44,460.55 44,574.85 43,894.17 44,117.81 14,132.1M
2025-03-11 44,214.66 44,495.51 43,741.90 44,330.32 13,281.1M
2025-03-10 45,818.51 45,977.64 44,524.35 44,644.98 15,721.3M
2025-03-07 45,406.95 45,947.66 45,229.89 45,606.86 16,186.8M
2025-03-06 44,978.24 45,380.66 44,871.42 45,265.29 17,200.1M
2025-03-05 43,462.38 44,580.74 43,409.65 44,538.20 16,887.2M
2025-03-04 42,379.73 43,499.05 42,061.71 43,325.88 14,108.6M
2025-03-03 43,123.16 43,387.75 41,709.23 42,779.71 19,739.6M
2025-02-28 43,756.89 43,791.05 42,610.62 43,082.90 17,817.8M
2025-02-27 45,227.21 45,228.39 44,009.99 44,111.64 12,556.9M
2025-02-25 45,370.38 45,563.18 44,976.71 45,052.21 10,831.1M
2025-02-24 45,606.05 45,732.77 44,860.86 45,254.06 11,675.9M
2025-02-21 46,150.07 46,764.81 45,664.46 45,856.00 14,730.0M
2025-02-20 45,453.92 46,123.55 45,255.85 46,054.94 13,958.9M
2025-02-19 44,224.70 45,540.92 44,000.19 45,455.83 17,665.1M
2025-02-18 45,223.80 45,243.36 44,059.70 44,384.72 17,252.1M
2025-02-17 44,966.81 45,488.07 44,343.75 45,156.89 16,497.3M
2025-02-14 47,109.06 47,109.06 44,964.29 45,411.25 17,808.8M
2025-02-13 47,177.51 47,595.96 46,869.42 46,933.69 15,315.3M
2025-02-12 47,276.33 47,337.52 45,653.01 47,136.37 20,038.1M
2025-02-11 48,963.61 48,986.08 47,125.55 47,369.27 14,912.6M
2025-02-10 50,242.10 50,244.32 48,801.78 49,034.88 13,633.5M
2025-02-07 50,581.39 50,581.43 49,855.26 50,164.22 13,611.4M
2025-02-06 50,692.10 50,729.93 50,315.39 50,505.49 13,594.3M
2025-02-05 50,059.12 50,589.39 50,042.10 50,507.67 15,890.6M
2025-02-04 49,556.54 49,831.45 49,371.35 49,801.07 14,692.7M
2025-02-03 49,756.28 49,877.87 49,053.10 49,212.30 14,504.4M
2025-02-01 50,332.31 50,503.11 49,426.96 50,099.80 20,810.9M
2025-01-31 49,307.87 50,001.51 49,112.81 49,958.39 16,928.9M
2025-01-30 49,443.18 49,732.50 48,955.60 49,059.17 17,327.9M
2025-01-29 47,608.63 49,082.68 47,524.33 49,050.57 17,961.5M
2025-01-28 48,326.38 48,413.40 46,475.43 47,492.48 20,408.1M
2025-01-27 49,689.30 49,689.51 47,959.43 48,346.37 17,333.4M
2025-01-24 51,344.59 51,441.15 50,061.29 50,107.51 18,455.0M
2025-01-23 50,944.80 51,598.61 50,716.87 51,250.29 13,301.8M
2025-01-22 51,868.66 51,869.74 50,213.49 50,906.76 16,658.9M
2025-01-21 52,954.55 53,049.00 51,675.05 51,714.62 14,650.9M
2025-01-20 52,545.08 52,774.11 52,195.18 52,739.01 15,394.2M
2025-01-17 52,469.97 52,469.97 51,972.72 52,311.31 13,127.6M
2025-01-16 52,040.36 52,493.58 52,040.36 52,308.67 14,470.5M
2025-01-15 51,742.41 51,967.56 51,205.73 51,573.11 13,759.5M
2025-01-14 50,612.47 51,474.30 50,577.46 51,396.19 14,218.8M
2025-01-13 52,101.67 52,357.13 50,270.30 50,541.90 20,276.1M
2025-01-10 54,030.38 54,031.49 52,479.50 52,722.34 19,022.2M
2025-01-09 54,715.85 54,715.85 53,982.79 54,021.00 13,865.7M
2025-01-08 55,460.39 55,462.13 54,320.83 54,661.63 19,578.6M
2025-01-07 54,374.30 55,334.02 54,374.30 55,282.48 21,105.7M
2025-01-06 56,286.50 56,303.76 54,223.81 54,337.37 23,554.2M
2025-01-03 56,312.79 56,497.39 56,071.08 56,116.21 18,031.0M
2025-01-02 55,957.16 56,154.04 55,823.31 56,127.20 17,385.5M
2025-01-01 55,358.44 55,772.27 55,197.42 55,750.06 15,040.8M