Central Depository Services India Ltd (CENA)

CENA
🏛️ 인도 →
1,490.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 1,475.50 1,475.50 1,475.50 1,475.50 6.3K
09:15 1,482.80 1,482.80 1,472.50 1,472.50 19.3K
09:16 1,471.00 1,474.90 1,470.40 1,473.80 17.7K
09:17 1,474.50 1,475.00 1,473.00 1,474.10 10.7K
09:18 1,474.10 1,474.10 1,471.50 1,473.70 9.1K
09:19 1,473.40 1,480.00 1,473.40 1,479.60 10.1K
09:20 1,479.40 1,483.30 1,477.30 1,483.20 17.6K
09:21 1,482.10 1,483.00 1,480.50 1,480.50 7.1K
09:22 1,480.50 1,481.90 1,479.40 1,481.90 9.1K
09:23 1,482.40 1,483.00 1,481.90 1,483.00 4.4K
09:24 1,482.80 1,484.90 1,482.00 1,484.60 8.0K
09:25 1,484.70 1,484.70 1,482.50 1,482.50 6.3K
09:26 1,482.10 1,484.50 1,481.10 1,481.30 6.0K
09:27 1,481.90 1,481.90 1,476.10 1,476.10 8.5K
09:28 1,476.70 1,478.70 1,475.50 1,478.10 13.7K
09:29 1,478.20 1,480.80 1,478.20 1,480.20 2.6K
09:30 1,480.80 1,481.50 1,479.50 1,479.50 8.8K
09:31 1,478.80 1,480.40 1,477.70 1,477.70 3.3K
09:32 1,478.50 1,481.20 1,476.70 1,481.20 8.2K
09:33 1,481.60 1,481.70 1,480.80 1,481.70 4.2K
09:34 1,481.70 1,482.40 1,481.30 1,481.90 4.0K
09:35 1,482.00 1,483.60 1,481.20 1,483.10 4.0K
09:36 1,483.00 1,483.00 1,480.70 1,481.30 2.2K
09:37 1,481.30 1,481.30 1,480.90 1,480.90 1.4K
09:38 1,480.70 1,482.00 1,480.70 1,481.30 5.5K
09:39 1,481.30 1,482.00 1,481.00 1,482.00 1.0K
09:40 1,482.00 1,482.00 1,480.20 1,482.00 1.1K
09:41 1,482.00 1,483.00 1,482.00 1,482.70 2.1K
09:42 1,482.70 1,482.70 1,481.20 1,481.20 4.3K
09:43 1,481.20 1,481.90 1,480.40 1,481.90 4.0K
09:44 1,481.70 1,482.70 1,481.70 1,481.90 2.6K
09:45 1,481.50 1,481.50 1,479.60 1,479.60 4.8K
09:46 1,478.00 1,478.00 1,476.30 1,476.30 5.4K
09:47 1,476.70 1,479.70 1,476.70 1,479.00 4.3K
09:48 1,478.90 1,479.10 1,477.40 1,477.40 2.6K
09:49 1,477.00 1,477.40 1,476.00 1,476.00 6.5K
09:50 1,476.00 1,476.80 1,475.30 1,476.80 2.4K
09:51 1,477.80 1,477.80 1,476.50 1,477.40 1.2K
09:52 1,477.50 1,479.50 1,477.50 1,479.50 1.1K
09:53 1,479.50 1,479.50 1,477.40 1,477.70 3.5K
09:54 1,477.70 1,478.80 1,476.80 1,476.80 3.2K
09:55 1,476.80 1,477.70 1,476.50 1,477.70 1.8K
09:56 1,477.20 1,479.80 1,477.20 1,479.80 4.7K
09:57 1,482.00 1,484.00 1,481.50 1,483.60 16.2K
09:58 1,484.00 1,484.00 1,481.00 1,481.00 4.0K
09:59 1,481.00 1,482.00 1,481.00 1,481.50 1.8K
10:00 1,481.50 1,482.60 1,481.30 1,482.10 4.1K
10:01 1,481.60 1,482.00 1,481.50 1,481.50 2.4K
10:02 1,481.70 1,482.10 1,481.10 1,481.90 3.0K
10:03 1,481.60 1,481.60 1,480.00 1,480.00 4.4K
10:04 1,480.50 1,481.70 1,480.10 1,481.50 2.3K
10:05 1,482.60 1,482.60 1,480.50 1,480.90 1.3K
10:06 1,480.20 1,482.60 1,480.20 1,482.60 3.7K
10:07 1,483.00 1,483.40 1,483.00 1,483.30 6.1K
10:08 1,483.30 1,483.30 1,482.40 1,483.10 1.3K
10:09 1,483.10 1,485.90 1,480.70 1,485.40 20.1K
10:10 1,485.80 1,485.90 1,483.60 1,484.60 13.2K
10:11 1,484.60 1,488.00 1,484.60 1,488.00 24.3K
10:12 1,487.10 1,487.20 1,484.40 1,486.80 9.6K
10:13 1,487.50 1,488.70 1,487.20 1,487.50 9.9K
10:14 1,487.50 1,489.70 1,487.50 1,489.70 8.0K
10:15 1,489.80 1,489.80 1,486.00 1,486.80 5.4K
10:16 1,486.50 1,487.40 1,485.00 1,487.30 1.9K
10:17 1,488.00 1,488.30 1,486.90 1,487.70 2.6K
10:18 1,487.90 1,488.30 1,487.00 1,487.90 4.0K
10:19 1,487.50 1,488.50 1,487.50 1,488.50 3.2K
10:20 1,488.00 1,488.30 1,486.80 1,488.00 4.1K
10:21 1,487.30 1,487.80 1,486.50 1,486.50 3.2K
10:22 1,487.20 1,487.70 1,486.60 1,487.50 3.1K
10:23 1,487.50 1,488.90 1,487.50 1,488.90 5.8K
10:24 1,488.60 1,488.90 1,488.00 1,488.00 8.0K
10:25 1,488.40 1,489.40 1,487.90 1,488.90 2.1K
10:26 1,489.40 1,489.80 1,489.00 1,489.30 5.5K
10:27 1,489.00 1,489.30 1,487.80 1,488.40 5.8K
10:28 1,488.70 1,489.20 1,487.80 1,488.80 3.1K
10:29 1,488.00 1,488.50 1,487.30 1,487.80 1.9K
10:30 1,487.90 1,488.00 1,487.40 1,487.40 1.6K
10:31 1,488.00 1,488.00 1,486.60 1,487.50 4.0K
10:32 1,487.30 1,487.30 1,486.00 1,486.90 1.8K
10:33 1,486.90 1,486.90 1,485.00 1,485.50 3.6K
10:34 1,485.60 1,486.00 1,485.00 1,486.00 2.0K
10:35 1,486.00 1,486.40 1,484.60 1,485.20 5.2K
10:36 1,485.50 1,485.80 1,485.00 1,485.60 1.3K
10:37 1,485.90 1,486.00 1,485.40 1,485.40 1.7K
10:38 1,485.90 1,485.90 1,484.40 1,484.70 2.5K
10:39 1,485.20 1,486.80 1,484.70 1,486.50 2.6K
10:40 1,486.50 1,487.00 1,486.10 1,486.80 0.8K
10:41 1,486.80 1,486.80 1,485.00 1,485.00 0.5K
10:42 1,485.40 1,485.50 1,484.90 1,485.00 2.2K
10:43 1,484.60 1,485.00 1,484.40 1,485.00 3.8K
10:44 1,485.00 1,485.00 1,484.00 1,484.70 1.2K
10:45 1,485.00 1,485.00 1,484.50 1,484.50 3.1K
10:46 1,484.50 1,485.00 1,484.30 1,485.00 2.2K
10:47 1,485.00 1,485.60 1,484.40 1,484.40 2.6K
10:48 1,485.00 1,485.50 1,484.90 1,485.00 1.0K
10:49 1,485.00 1,485.30 1,484.80 1,485.30 2.3K
10:50 1,485.00 1,485.30 1,485.00 1,485.30 0.8K
10:51 1,485.00 1,486.00 1,485.00 1,485.50 1.2K
10:52 1,486.00 1,487.00 1,485.90 1,487.00 2.6K
10:53 1,486.70 1,487.50 1,486.00 1,486.70 1.8K
10:54 1,486.90 1,487.50 1,486.80 1,487.00 2.0K
10:55 1,487.00 1,487.00 1,485.80 1,486.60 1.8K
10:56 1,487.10 1,487.40 1,486.40 1,487.00 2.9K
10:57 1,487.00 1,487.00 1,486.00 1,486.00 1.0K
10:58 1,486.00 1,487.00 1,486.00 1,486.00 1.2K
10:59 1,486.00 1,486.20 1,486.00 1,486.20 2.0K
11:00 1,486.20 1,486.90 1,486.10 1,486.90 1.0K
11:01 1,487.00 1,487.00 1,486.70 1,486.80 2.2K
11:02 1,486.90 1,487.00 1,486.50 1,486.50 0.3K
11:03 1,486.60 1,486.90 1,486.00 1,486.90 2.3K
11:04 1,486.80 1,487.50 1,485.00 1,485.80 14.1K
11:05 1,486.00 1,486.80 1,485.30 1,486.70 7.2K
11:06 1,486.90 1,487.50 1,486.10 1,486.50 3.5K
11:07 1,486.80 1,486.80 1,485.80 1,486.00 4.6K
11:08 1,486.10 1,486.30 1,485.50 1,485.90 1.0K
11:09 1,485.50 1,485.50 1,485.00 1,485.40 2.4K
11:10 1,485.30 1,485.50 1,485.00 1,485.50 1.3K
11:11 1,485.40 1,485.90 1,485.40 1,485.90 0.6K
11:12 1,485.80 1,485.90 1,485.80 1,485.90 0.6K
11:13 1,485.90 1,486.00 1,485.90 1,486.00 2.1K
11:14 1,486.00 1,486.80 1,486.00 1,486.50 3.4K
11:15 1,486.50 1,486.50 1,486.10 1,486.50 1.1K
11:16 1,486.50 1,486.90 1,486.50 1,486.70 1.4K
11:17 1,486.70 1,486.80 1,485.00 1,485.00 1.5K
11:18 1,485.00 1,485.00 1,484.10 1,484.60 1.7K
11:19 1,484.60 1,485.40 1,484.60 1,485.00 1.7K
11:20 1,485.00 1,486.30 1,485.00 1,486.10 1.6K
11:21 1,486.10 1,487.00 1,485.50 1,485.50 4.0K
11:22 1,486.00 1,487.00 1,486.00 1,486.80 1.8K
11:23 1,486.90 1,487.00 1,486.70 1,487.00 3.1K
11:24 1,486.70 1,487.30 1,486.70 1,487.00 1.8K
11:25 1,487.00 1,487.00 1,486.60 1,486.60 1.0K
11:26 1,486.60 1,487.50 1,486.00 1,487.20 7.3K
11:27 1,487.50 1,487.50 1,486.30 1,487.00 2.9K
11:28 1,487.50 1,487.50 1,486.80 1,487.40 0.6K
11:29 1,486.80 1,486.80 1,485.40 1,486.00 7.3K
11:30 1,486.00 1,487.20 1,485.40 1,487.20 4.0K
11:31 1,486.80 1,487.00 1,486.80 1,487.00 4.3K
11:32 1,487.00 1,487.00 1,485.70 1,486.60 2.4K
11:33 1,486.60 1,487.00 1,485.50 1,486.70 6.0K
11:34 1,486.70 1,487.40 1,486.70 1,487.40 2.8K
11:35 1,487.00 1,488.10 1,487.00 1,488.10 5.2K
11:36 1,488.00 1,488.20 1,487.00 1,488.00 1.0K
11:37 1,487.70 1,488.00 1,487.40 1,488.00 1.3K
11:38 1,487.50 1,489.00 1,487.50 1,488.70 9.6K
11:39 1,488.00 1,488.70 1,487.10 1,487.10 1.7K
11:40 1,487.10 1,487.70 1,486.80 1,487.60 6.0K
11:41 1,487.60 1,490.90 1,487.00 1,490.90 28.5K
11:42 1,490.80 1,491.00 1,489.40 1,490.00 18.1K
11:43 1,490.30 1,492.70 1,490.30 1,491.80 18.7K
11:44 1,491.90 1,493.20 1,491.80 1,493.00 15.1K
11:45 1,492.40 1,493.00 1,492.00 1,492.00 4.5K
11:46 1,492.00 1,493.00 1,491.40 1,492.00 9.5K
11:47 1,491.60 1,493.90 1,491.60 1,493.50 5.6K
11:48 1,493.10 1,493.50 1,493.00 1,493.40 4.3K
11:49 1,493.10 1,493.80 1,491.20 1,492.40 14.0K
11:50 1,492.00 1,492.40 1,491.50 1,492.40 2.9K
11:51 1,491.90 1,492.90 1,491.00 1,491.00 3.3K
11:52 1,491.00 1,491.40 1,491.00 1,491.00 1.3K
11:53 1,490.90 1,490.90 1,487.00 1,487.70 15.7K
11:54 1,488.00 1,488.90 1,487.70 1,487.70 1.7K
11:55 1,487.70 1,488.00 1,487.50 1,488.00 1.3K
11:56 1,487.40 1,488.00 1,486.80 1,486.80 5.4K
11:57 1,486.80 1,486.80 1,485.40 1,486.00 10.4K
11:58 1,486.10 1,486.50 1,485.50 1,486.00 3.0K
11:59 1,485.60 1,487.00 1,485.60 1,487.00 3.0K
12:00 1,487.10 1,487.90 1,487.10 1,487.30 2.9K
12:01 1,487.30 1,487.60 1,487.10 1,487.60 0.7K
12:02 1,487.50 1,487.70 1,486.50 1,487.50 1.1K
12:03 1,487.00 1,487.00 1,486.80 1,486.80 1.0K
12:04 1,486.80 1,486.90 1,486.30 1,486.50 2.0K
12:05 1,486.50 1,487.00 1,486.50 1,486.90 2.5K
12:06 1,487.00 1,487.50 1,486.90 1,486.90 1.9K
12:07 1,486.90 1,489.10 1,486.50 1,488.80 4.8K
12:08 1,488.20 1,489.00 1,488.20 1,488.70 2.4K
12:09 1,488.60 1,489.00 1,488.60 1,489.00 0.8K
12:10 1,488.70 1,488.70 1,487.00 1,487.00 3.9K
12:11 1,487.10 1,488.00 1,487.10 1,488.00 1.5K
12:12 1,488.00 1,488.00 1,487.10 1,487.40 3.1K
12:13 1,487.90 1,488.00 1,486.80 1,487.00 3.2K
12:14 1,487.00 1,487.70 1,487.00 1,487.50 0.6K
12:15 1,487.00 1,488.00 1,486.80 1,487.80 1.9K
12:16 1,487.10 1,488.00 1,486.50 1,487.30 1.2K
12:17 1,487.80 1,487.80 1,486.50 1,486.50 1.4K
12:18 1,486.60 1,487.00 1,486.40 1,486.40 4.4K
12:19 1,486.40 1,487.00 1,486.00 1,486.00 2.6K
12:20 1,486.00 1,486.90 1,485.70 1,486.50 2.2K
12:21 1,486.50 1,487.00 1,486.00 1,486.00 0.4K
12:22 1,486.00 1,487.00 1,486.00 1,487.00 0.7K
12:23 1,487.00 1,487.00 1,486.00 1,486.00 0.8K
12:24 1,486.00 1,486.50 1,485.50 1,486.50 1.6K
12:25 1,486.50 1,486.50 1,486.10 1,486.50 1.0K
12:26 1,486.50 1,487.20 1,486.50 1,487.00 1.6K
12:27 1,486.60 1,487.00 1,486.60 1,487.00 1.6K
12:28 1,487.00 1,487.00 1,487.00 1,487.00 0.9K
12:29 1,488.00 1,488.00 1,486.40 1,487.00 3.1K
12:30 1,487.20 1,487.40 1,486.40 1,486.90 0.6K
12:31 1,486.90 1,487.70 1,485.70 1,485.70 1.5K
12:32 1,486.00 1,486.30 1,485.40 1,486.00 3.1K
12:33 1,485.60 1,486.00 1,485.60 1,486.00 0.7K
12:34 1,486.00 1,486.00 1,485.70 1,486.00 2.2K
12:35 1,486.10 1,486.70 1,485.70 1,486.00 0.6K
12:36 1,487.20 1,487.20 1,486.10 1,486.90 2.2K
12:37 1,486.90 1,487.00 1,486.90 1,487.00 0.8K
12:38 1,486.90 1,487.00 1,486.60 1,486.90 0.2K
12:39 1,487.00 1,487.00 1,486.90 1,487.00 0.5K
12:40 1,487.00 1,487.00 1,486.70 1,486.70 0.8K
12:41 1,486.60 1,486.80 1,486.20 1,486.20 0.5K
12:42 1,486.20 1,486.60 1,486.20 1,486.30 0.6K
12:43 1,486.30 1,486.70 1,484.80 1,484.80 7.1K
12:44 1,484.70 1,484.70 1,483.30 1,483.70 2.9K
12:45 1,483.40 1,484.10 1,483.40 1,484.10 2.8K
12:46 1,484.70 1,484.90 1,484.20 1,484.20 1.7K
12:47 1,484.80 1,485.30 1,484.80 1,485.00 2.8K
12:48 1,485.00 1,486.50 1,485.00 1,485.30 1.5K
12:49 1,485.30 1,486.00 1,485.30 1,486.00 1.1K
12:50 1,486.10 1,486.10 1,485.00 1,485.90 0.9K
12:51 1,486.00 1,486.30 1,485.00 1,486.30 1.6K
12:52 1,486.10 1,487.50 1,486.10 1,487.00 1.3K
12:53 1,487.00 1,487.50 1,487.00 1,487.20 0.5K
12:54 1,487.20 1,487.40 1,487.00 1,487.30 0.5K
12:55 1,487.00 1,487.00 1,485.70 1,486.10 1.6K
12:56 1,485.40 1,486.10 1,485.30 1,485.70 0.5K
12:57 1,485.80 1,486.30 1,485.80 1,486.30 0.4K
12:58 1,486.20 1,486.40 1,485.50 1,485.50 0.3K
12:59 1,486.20 1,486.40 1,485.30 1,485.70 0.8K
13:00 1,485.70 1,485.90 1,485.30 1,485.30 0.9K
13:01 1,485.50 1,485.70 1,485.50 1,485.70 0.2K
13:02 1,485.70 1,485.70 1,484.30 1,484.30 1.0K
13:03 1,484.10 1,485.00 1,484.10 1,484.40 4.9K
13:04 1,484.00 1,484.00 1,482.80 1,483.10 16.0K
13:05 1,484.10 1,484.10 1,482.80 1,482.80 1.5K
13:06 1,483.00 1,483.00 1,482.10 1,482.80 1.1K
13:07 1,482.60 1,483.40 1,482.60 1,483.30 0.5K
13:08 1,483.50 1,483.50 1,482.00 1,482.80 6.7K
13:09 1,483.00 1,483.60 1,482.80 1,483.10 1.6K
13:10 1,483.10 1,483.90 1,483.00 1,483.90 1.0K
13:11 1,483.40 1,483.70 1,483.00 1,483.50 0.7K
13:12 1,483.50 1,483.60 1,483.50 1,483.50 2.0K
13:13 1,483.60 1,483.70 1,483.00 1,483.00 0.9K
13:14 1,483.30 1,483.80 1,482.60 1,482.60 2.1K
13:15 1,482.50 1,482.50 1,481.00 1,481.10 4.2K
13:16 1,482.00 1,482.00 1,481.20 1,481.50 2.8K
13:17 1,481.50 1,482.50 1,481.50 1,481.90 0.6K
13:18 1,481.90 1,483.30 1,481.90 1,483.00 2.1K
13:19 1,483.00 1,483.90 1,483.00 1,483.40 1.0K
13:20 1,483.00 1,483.50 1,482.90 1,482.90 1.3K
13:21 1,482.70 1,482.80 1,482.20 1,482.20 1.4K
13:22 1,482.20 1,482.30 1,481.50 1,481.60 2.8K
13:23 1,481.40 1,481.40 1,480.50 1,480.50 1.6K
13:24 1,480.20 1,480.60 1,480.20 1,480.20 2.2K
13:25 1,480.20 1,480.50 1,478.20 1,478.80 9.8K
13:26 1,478.00 1,479.00 1,478.00 1,479.00 1.9K
13:27 1,479.00 1,479.50 1,479.00 1,479.50 1.3K
13:28 1,479.20 1,479.90 1,478.40 1,479.70 4.0K
13:29 1,479.80 1,479.80 1,479.00 1,479.40 0.6K
13:30 1,479.40 1,480.50 1,479.40 1,480.50 1.1K
13:31 1,480.10 1,480.80 1,480.00 1,480.70 4.0K
13:32 1,480.70 1,480.70 1,480.10 1,480.20 1.5K
13:33 1,480.30 1,480.70 1,480.30 1,480.70 0.3K
13:34 1,480.70 1,481.00 1,480.20 1,480.60 2.2K
13:35 1,480.60 1,480.70 1,479.80 1,479.90 7.5K
13:36 1,479.80 1,481.40 1,479.80 1,481.10 0.4K
13:37 1,481.00 1,481.00 1,480.00 1,480.10 0.3K
13:38 1,480.10 1,480.10 1,479.40 1,479.40 1.8K
13:39 1,479.40 1,479.80 1,479.40 1,479.50 0.5K
13:40 1,479.80 1,480.40 1,479.80 1,480.10 0.8K
13:41 1,480.30 1,480.40 1,479.70 1,480.40 0.5K
13:42 1,480.40 1,481.00 1,480.40 1,481.00 0.7K
13:43 1,480.60 1,480.80 1,480.60 1,480.80 0.3K
13:44 1,480.80 1,481.20 1,480.70 1,480.90 1.3K
13:45 1,481.00 1,481.60 1,480.40 1,481.40 3.9K
13:46 1,481.40 1,481.90 1,481.40 1,481.50 0.7K
13:47 1,481.50 1,481.90 1,480.40 1,480.40 0.9K
13:48 1,480.40 1,481.00 1,480.40 1,480.60 0.6K
13:49 1,480.40 1,480.80 1,480.20 1,480.40 0.4K
13:50 1,480.80 1,480.90 1,480.30 1,480.90 0.3K
13:51 1,480.20 1,481.50 1,480.20 1,481.50 0.9K
13:52 1,481.50 1,482.00 1,481.00 1,481.00 0.5K
13:53 1,481.00 1,481.80 1,481.00 1,481.80 0.4K
13:54 1,481.80 1,482.80 1,481.80 1,482.60 1.3K
13:55 1,482.60 1,483.00 1,482.60 1,483.00 0.5K
13:56 1,483.00 1,483.00 1,482.90 1,483.00 1.3K
13:57 1,482.90 1,482.90 1,482.50 1,482.60 0.4K
13:58 1,482.60 1,482.60 1,482.00 1,482.00 0.5K
13:59 1,482.00 1,482.50 1,482.00 1,482.30 0.3K
14:00 1,482.00 1,482.40 1,482.00 1,482.30 0.5K
14:01 1,482.10 1,482.40 1,482.10 1,482.40 0.3K
14:02 1,482.40 1,482.60 1,482.10 1,482.50 0.8K
14:03 1,482.00 1,482.50 1,481.80 1,482.40 0.8K
14:04 1,482.00 1,482.60 1,482.00 1,482.10 0.4K
14:05 1,482.00 1,482.60 1,481.70 1,481.70 0.3K
14:06 1,481.60 1,482.50 1,481.40 1,482.40 1.2K
14:07 1,482.50 1,482.50 1,481.40 1,481.80 3.3K
14:08 1,481.80 1,482.00 1,481.40 1,481.40 0.2K
14:09 1,481.40 1,481.90 1,481.20 1,481.20 0.3K
14:10 1,481.40 1,481.50 1,481.40 1,481.50 0.2K
14:11 1,481.00 1,481.70 1,481.00 1,481.60 0.5K
14:12 1,481.70 1,482.10 1,481.10 1,481.50 1.6K
14:13 1,481.00 1,481.30 1,481.00 1,481.30 1.1K
14:14 1,481.30 1,481.30 1,480.40 1,481.00 0.4K
14:15 1,481.00 1,481.00 1,480.50 1,481.00 0.4K
14:16 1,481.00 1,481.00 1,480.50 1,481.00 0.7K
14:17 1,480.50 1,481.00 1,480.50 1,481.00 0.3K
14:18 1,481.00 1,481.00 1,480.60 1,481.00 0.4K
14:19 1,480.60 1,481.00 1,480.50 1,480.50 0.8K
14:20 1,480.60 1,481.70 1,480.60 1,481.70 0.9K
14:21 1,481.30 1,481.50 1,480.80 1,481.00 0.3K
14:22 1,481.40 1,482.00 1,481.40 1,482.00 1.3K
14:23 1,481.90 1,483.00 1,481.90 1,482.70 0.9K
14:24 1,482.80 1,482.80 1,482.40 1,482.60 0.4K
14:25 1,482.40 1,482.60 1,482.40 1,482.60 0.3K
14:26 1,482.00 1,482.60 1,482.00 1,482.60 0.4K
14:27 1,482.00 1,482.80 1,482.00 1,482.80 0.9K
14:28 1,482.40 1,482.60 1,482.20 1,482.60 0.4K
14:29 1,482.30 1,482.60 1,482.30 1,482.40 1.2K
14:30 1,482.60 1,482.80 1,482.20 1,482.80 1.0K
14:31 1,482.60 1,482.80 1,482.10 1,482.10 0.4K
14:32 1,482.50 1,483.00 1,482.40 1,482.80 0.7K
14:33 1,482.80 1,483.00 1,482.70 1,482.80 1.7K
14:34 1,482.80 1,483.40 1,482.70 1,482.70 0.4K
14:35 1,482.80 1,482.80 1,482.70 1,482.80 0.2K
14:36 1,482.80 1,484.30 1,482.80 1,483.50 2.4K
14:37 1,483.50 1,483.80 1,483.50 1,483.80 1.6K
14:38 1,483.40 1,483.80 1,483.10 1,483.40 0.4K
14:39 1,483.40 1,483.40 1,483.10 1,483.10 0.3K
14:40 1,483.30 1,483.40 1,483.20 1,483.40 0.5K
14:41 1,483.40 1,484.30 1,483.40 1,484.30 1.0K
14:42 1,484.30 1,484.30 1,484.00 1,484.30 0.7K
14:43 1,484.00 1,485.30 1,484.00 1,484.50 5.3K
14:44 1,484.70 1,485.30 1,483.90 1,484.80 4.1K
14:45 1,485.00 1,485.30 1,484.80 1,485.30 0.7K
14:46 1,485.10 1,485.30 1,484.00 1,484.00 2.2K
14:47 1,484.30 1,484.50 1,484.10 1,484.10 1.2K
14:48 1,484.20 1,484.30 1,484.00 1,484.00 0.9K
14:49 1,484.10 1,484.30 1,484.00 1,484.00 0.7K
14:50 1,483.90 1,484.00 1,483.90 1,484.00 1.2K
14:51 1,483.80 1,483.90 1,483.10 1,483.10 1.8K
14:52 1,483.50 1,484.00 1,482.20 1,483.80 2.7K
14:53 1,483.70 1,484.00 1,482.70 1,484.00 1.0K
14:54 1,483.80 1,484.60 1,483.80 1,484.50 1.4K
14:55 1,484.50 1,485.00 1,484.20 1,485.00 1.1K
14:56 1,485.00 1,486.10 1,484.60 1,486.10 11.9K
14:57 1,486.00 1,486.70 1,486.00 1,486.30 1.1K
14:58 1,486.50 1,486.50 1,486.00 1,486.30 2.8K
14:59 1,486.00 1,488.00 1,485.60 1,488.00 5.8K
15:00 1,488.30 1,490.70 1,488.30 1,490.00 16.9K
15:01 1,490.20 1,490.40 1,489.80 1,490.20 9.0K
15:02 1,490.30 1,491.00 1,490.10 1,490.50 3.9K
15:03 1,490.90 1,490.90 1,489.20 1,490.80 16.6K
15:04 1,490.20 1,490.70 1,490.00 1,490.50 6.0K
15:05 1,490.50 1,490.80 1,490.00 1,490.40 11.9K
15:06 1,490.00 1,490.40 1,490.00 1,490.40 9.6K
15:07 1,490.40 1,490.60 1,490.00 1,490.20 3.1K
15:08 1,489.80 1,491.00 1,489.30 1,490.80 19.0K
15:09 1,490.10 1,491.30 1,490.10 1,490.90 6.8K
15:10 1,489.40 1,490.70 1,489.40 1,489.70 8.7K
15:11 1,490.00 1,490.00 1,488.60 1,489.00 3.5K
15:12 1,489.60 1,489.60 1,488.60 1,489.50 7.2K
15:13 1,489.50 1,489.50 1,488.90 1,489.00 3.1K
15:14 1,489.00 1,490.90 1,488.20 1,490.90 12.4K
15:15 1,490.80 1,490.90 1,490.20 1,490.70 6.6K
15:16 1,490.80 1,491.40 1,490.60 1,491.40 7.0K
15:17 1,491.00 1,491.00 1,490.00 1,490.60 13.9K
15:18 1,490.40 1,490.80 1,490.00 1,490.00 18.9K
15:19 1,489.90 1,490.90 1,489.00 1,490.80 13.9K
15:20 1,490.00 1,490.80 1,490.00 1,490.30 12.0K
15:21 1,490.80 1,490.80 1,490.00 1,490.50 3.9K
15:22 1,490.90 1,491.00 1,489.80 1,489.80 5.6K
15:23 1,490.00 1,490.30 1,490.00 1,490.30 2.5K
15:24 1,490.30 1,491.30 1,490.30 1,491.30 8.1K
15:25 1,491.40 1,491.40 1,490.00 1,490.00 13.3K
15:26 1,489.90 1,490.00 1,489.50 1,489.80 4.2K
15:27 1,490.00 1,490.00 1,489.80 1,489.90 5.0K
15:28 1,489.90 1,490.00 1,489.00 1,489.00 9.0K
15:29 1,489.80 1,490.10 1,489.50 1,490.10 6.8K
날짜 시가 고가 저가 종가 거래량
2025-10-03 1,475.50 1,493.90 1,470.00 1,490.10 1.4M
2025-10-01 1,462.00 1,479.70 1,459.00 1,475.50 1.2M
2025-09-30 1,475.00 1,476.30 1,450.00 1,458.60 1.4M
2025-09-29 1,473.00 1,501.40 1,470.00 1,475.00 2.0M
2025-09-26 1,490.00 1,502.60 1,460.00 1,467.70 1.5M
2025-09-25 1,508.80 1,521.00 1,490.00 1,494.80 1.4M
2025-09-24 1,543.00 1,549.80 1,506.10 1,514.00 1.4M
2025-09-23 1,551.00 1,559.20 1,525.60 1,546.60 1.1M
2025-09-22 1,582.00 1,582.80 1,551.00 1,558.50 1.0M
2025-09-19 1,591.00 1,601.90 1,575.80 1,582.00 1.5M
2025-09-18 1,575.00 1,625.00 1,570.00 1,588.30 4.7M
2025-09-17 1,551.50 1,576.80 1,551.10 1,568.90 1.7M
2025-09-16 1,553.60 1,555.50 1,542.00 1,549.40 0.6M
2025-09-15 1,550.00 1,564.50 1,546.00 1,553.60 1.1M
2025-09-12 1,537.00 1,553.30 1,534.70 1,545.80 1.2M
2025-09-11 1,548.50 1,560.90 1,525.00 1,531.90 1.3M
2025-09-10 1,553.30 1,567.30 1,532.20 1,548.80 1.7M
2025-09-09 1,559.00 1,563.70 1,540.00 1,548.90 1.3M
2025-09-08 1,523.40 1,565.00 1,523.40 1,554.30 1.7M
2025-09-05 1,508.50 1,541.00 1,506.50 1,523.40 1.7M
2025-09-04 1,525.70 1,533.60 1,501.80 1,509.40 1.3M
2025-09-03 1,508.90 1,526.90 1,507.10 1,518.60 1.2M
2025-09-02 1,479.90 1,543.30 1,463.30 1,508.90 3.5M
2025-09-01 1,431.50 1,480.00 1,431.30 1,476.90 1.8M
2025-08-29 1,453.70 1,457.00 1,421.00 1,424.40 2.0M
2025-08-28 1,491.00 1,498.00 1,448.10 1,452.00 2.0M
2025-08-26 1,535.80 1,539.90 1,488.80 1,492.10 2.0M
2025-08-25 1,575.00 1,579.30 1,539.00 1,541.90 1.3M
2025-08-22 1,565.00 1,589.50 1,565.00 1,574.40 1.6M
2025-08-21 1,590.00 1,611.50 1,556.10 1,569.50 3.5M
2025-08-20 1,581.70 1,587.50 1,572.40 1,583.60 1.0M
2025-08-19 1,578.70 1,589.00 1,565.50 1,581.70 1.1M
2025-08-18 1,583.00 1,596.90 1,562.40 1,575.10 2.0M
2025-08-14 1,564.00 1,577.00 1,551.20 1,559.80 1.3M
2025-08-13 1,546.00 1,573.00 1,543.90 1,564.50 1.8M
2025-08-12 1,565.00 1,575.00 1,540.00 1,541.70 1.7M
2025-08-11 1,572.00 1,584.00 1,546.10 1,564.80 2.8M
2025-08-08 1,566.00 1,605.90 1,550.10 1,567.10 6.1M
2025-08-07 1,530.00 1,571.00 1,515.00 1,564.50 3.1M
2025-08-06 1,565.50 1,565.50 1,524.20 1,545.60 2.8M
2025-08-05 1,576.00 1,577.40 1,543.00 1,566.20 2.8M
2025-08-04 1,480.00 1,577.90 1,475.50 1,572.40 5.0M
2025-08-01 1,480.00 1,494.00 1,462.90 1,478.80 2.2M
2025-07-31 1,495.00 1,509.80 1,475.00 1,480.80 2.9M
2025-07-30 1,542.00 1,549.00 1,509.00 1,512.80 2.6M
2025-07-29 1,522.90 1,550.70 1,516.20 1,539.70 2.8M
2025-07-28 1,550.00 1,596.40 1,517.10 1,522.80 6.3M
2025-07-25 1,671.00 1,671.30 1,611.00 1,614.70 3.0M
2025-07-24 1,698.90 1,698.90 1,675.60 1,679.30 1.5M
2025-07-23 1,724.00 1,724.00 1,675.00 1,697.30 2.6M
2025-07-22 1,745.90 1,753.90 1,708.50 1,714.70 2.6M
2025-07-21 1,695.00 1,736.00 1,690.30 1,731.50 2.2M
2025-07-18 1,714.00 1,717.50 1,687.30 1,698.50 1.7M
2025-07-17 1,724.90 1,735.00 1,708.00 1,714.10 1.7M
2025-07-16 1,703.00 1,732.00 1,695.00 1,721.50 2.3M
2025-07-15 1,685.00 1,706.00 1,666.60 1,701.40 2.5M
2025-07-14 1,694.00 1,725.90 1,667.00 1,677.40 4.2M
2025-07-11 1,735.00 1,749.00 1,685.00 1,688.70 3.3M
2025-07-10 1,764.00 1,784.80 1,743.10 1,747.20 2.0M
2025-07-09 1,755.00 1,769.70 1,750.10 1,761.50 1.8M
2025-07-08 1,783.00 1,794.90 1,722.30 1,754.10 4.7M
2025-07-07 1,761.80 1,790.00 1,743.40 1,778.50 2.7M
2025-07-04 1,805.00 1,805.00 1,726.70 1,762.50 5.5M
2025-07-03 1,780.50 1,809.80 1,764.70 1,804.90 3.3M
2025-07-02 1,794.60 1,814.00 1,763.00 1,779.00 3.1M
2025-07-01 1,804.00 1,809.00 1,773.70 1,797.50 3.6M
2025-06-30 1,768.00 1,812.00 1,764.00 1,794.00 5.1M
2025-06-27 1,750.00 1,797.50 1,750.00 1,760.50 4.7M
2025-06-26 1,749.00 1,755.00 1,726.10 1,746.80 2.8M
2025-06-25 1,756.80 1,782.00 1,740.70 1,744.30 4.1M
2025-06-24 1,755.00 1,764.20 1,728.00 1,748.50 5.6M
2025-06-23 1,675.00 1,740.00 1,665.00 1,723.30 7.3M
2025-06-20 1,636.00 1,688.90 1,632.70 1,685.80 3.1M
2025-06-19 1,678.90 1,685.90 1,635.00 1,637.80 2.7M
2025-06-18 1,683.90 1,702.60 1,672.30 1,680.30 2.6M
2025-06-17 1,690.30 1,723.90 1,677.00 1,686.80 5.4M
2025-06-16 1,650.00 1,686.00 1,625.00 1,682.60 4.5M
2025-06-13 1,595.00 1,668.90 1,590.70 1,659.70 6.2M
2025-06-12 1,728.00 1,728.00 1,636.10 1,644.20 8.2M
2025-06-11 1,789.00 1,798.80 1,715.80 1,739.40 7.7M
2025-06-10 1,802.10 1,828.90 1,783.10 1,787.20 4.4M
2025-06-09 1,786.00 1,815.50 1,773.00 1,793.50 4.5M
2025-06-06 1,795.00 1,815.90 1,765.10 1,776.00 8.4M
2025-06-05 1,713.00 1,795.00 1,703.00 1,778.80 9.6M
2025-06-04 1,714.00 1,746.30 1,677.10 1,701.30 6.8M
2025-06-03 1,698.00 1,730.00 1,683.00 1,708.90 12.4M
2025-06-02 1,533.40 1,698.00 1,531.10 1,682.90 20.0M
2025-05-30 1,514.70 1,554.00 1,513.30 1,529.70 5.7M
2025-05-29 1,534.00 1,538.00 1,506.00 1,513.00 4.4M
2025-05-28 1,470.00 1,524.90 1,466.10 1,519.30 8.3M
2025-05-27 1,467.90 1,476.00 1,452.10 1,465.80 3.1M
2025-05-26 1,468.00 1,485.00 1,465.00 1,468.90 3.6M
2025-05-23 1,461.00 1,474.70 1,445.00 1,462.30 4.4M
2025-05-22 1,450.00 1,479.00 1,440.00 1,455.50 5.6M
2025-05-21 1,447.90 1,463.30 1,420.10 1,450.30 5.8M
2025-05-20 1,463.70 1,488.70 1,430.10 1,448.60 10.1M
2025-05-19 1,420.00 1,468.00 1,408.00 1,450.80 9.5M
2025-05-16 1,342.00 1,435.00 1,337.10 1,408.80 10.9M
2025-05-15 1,339.00 1,347.40 1,331.70 1,337.20 2.6M
2025-05-14 1,334.40 1,349.90 1,326.70 1,336.40 3.8M
2025-05-13 1,281.70 1,325.00 1,275.40 1,323.30 5.4M
2025-05-12 1,285.00 1,288.00 1,260.80 1,279.00 3.8M
2025-05-09 1,194.00 1,233.10 1,194.00 1,218.60 4.0M
2025-05-08 1,278.00 1,292.90 1,230.80 1,240.20 3.2M
2025-05-07 1,236.20 1,292.50 1,236.20 1,266.60 5.1M
2025-05-06 1,313.50 1,325.00 1,251.10 1,260.20 4.5M
2025-05-05 1,279.90 1,328.00 1,260.00 1,313.50 9.3M
2025-05-02 1,320.00 1,334.50 1,311.10 1,328.20 3.9M
2025-04-30 1,340.00 1,342.00 1,310.30 1,320.00 3.1M
2025-04-29 1,346.50 1,376.20 1,343.00 1,346.20 3.7M
2025-04-28 1,330.90 1,346.80 1,312.90 1,339.10 4.8M
2025-04-25 1,370.00 1,378.90 1,291.40 1,330.90 10.0M
2025-04-24 1,362.00 1,377.90 1,345.50 1,367.40 7.0M
2025-04-23 1,322.00 1,368.30 1,297.70 1,360.90 8.2M
2025-04-22 1,322.50 1,334.70 1,305.00 1,312.60 6.5M
2025-04-21 1,251.00 1,315.00 1,248.40 1,306.80 8.5M
2025-04-17 1,230.00 1,249.80 1,218.00 1,241.90 4.0M
2025-04-16 1,239.00 1,239.00 1,221.30 1,232.20 2.8M
2025-04-15 1,190.00 1,231.00 1,180.00 1,227.40 3.8M
2025-04-11 1,190.00 1,190.00 1,162.00 1,168.00 2.5M
2025-04-09 1,169.00 1,173.55 1,140.60 1,146.65 2.2M
2025-04-08 1,190.00 1,206.40 1,160.05 1,171.95 3.9M
2025-04-07 1,079.90 1,169.00 1,079.90 1,143.80 5.2M
2025-04-04 1,240.00 1,242.00 1,185.00 1,199.85 4.4M
2025-04-03 1,208.00 1,240.00 1,203.00 1,238.30 3.4M
2025-04-02 1,201.90 1,225.90 1,192.55 1,221.45 3.0M
2025-04-01 1,219.00 1,222.25 1,194.00 1,197.80 3.1M
2025-03-28 1,206.40 1,259.80 1,206.40 1,220.05 11.6M
2025-03-27 1,175.00 1,198.50 1,170.00 1,187.70 3.9M
2025-03-26 1,215.00 1,222.00 1,175.00 1,181.20 3.3M
2025-03-25 1,248.00 1,253.60 1,204.00 1,210.40 4.7M
2025-03-24 1,236.00 1,249.50 1,228.30 1,235.55 5.0M
2025-03-21 1,177.70 1,220.10 1,169.00 1,216.30 8.3M
2025-03-20 1,196.00 1,202.65 1,152.00 1,170.30 5.8M
2025-03-19 1,131.00 1,179.95 1,129.05 1,173.25 7.7M
2025-03-18 1,062.00 1,125.00 1,062.00 1,119.75 7.3M
2025-03-17 1,071.00 1,074.45 1,047.45 1,058.20 5.5M
2025-03-13 1,100.00 1,101.25 1,070.00 1,071.00 3.2M
2025-03-12 1,111.80 1,118.45 1,080.00 1,089.85 3.5M
2025-03-11 1,088.00 1,113.90 1,072.20 1,104.45 3.8M
2025-03-10 1,150.05 1,167.55 1,102.00 1,107.30 2.9M
2025-03-07 1,179.00 1,184.80 1,147.95 1,152.90 3.8M
2025-03-06 1,158.00 1,185.55 1,142.45 1,175.90 4.6M
2025-03-05 1,116.25 1,144.00 1,106.25 1,139.00 3.8M
2025-03-04 1,083.90 1,123.80 1,080.00 1,116.25 3.1M
2025-03-03 1,115.00 1,126.95 1,078.00 1,104.20 4.8M
2025-02-28 1,135.00 1,142.95 1,103.05 1,107.90 5.1M
2025-02-27 1,203.00 1,208.70 1,150.25 1,153.75 3.5M
2025-02-25 1,211.00 1,221.45 1,196.10 1,201.25 2.6M
2025-02-24 1,240.00 1,244.85 1,210.55 1,213.95 3.4M
2025-02-21 1,280.00 1,294.00 1,250.00 1,255.65 7.8M
2025-02-20 1,204.70 1,256.30 1,196.15 1,249.25 4.7M
2025-02-19 1,177.70 1,224.25 1,151.05 1,208.25 4.6M
2025-02-18 1,207.40 1,208.05 1,172.00 1,184.55 2.5M
2025-02-17 1,184.90 1,221.00 1,165.15 1,206.95 2.8M
2025-02-14 1,235.00 1,246.65 1,193.15 1,205.30 3.0M
2025-02-13 1,239.00 1,263.70 1,225.00 1,227.00 2.6M
2025-02-12 1,220.00 1,258.00 1,168.95 1,235.70 6.5M
2025-02-11 1,298.00 1,298.70 1,230.30 1,239.90 3.7M
2025-02-10 1,337.00 1,339.00 1,290.25 1,297.60 2.1M
2025-02-07 1,334.90 1,355.95 1,322.00 1,336.20 2.8M
2025-02-06 1,360.00 1,365.00 1,322.15 1,328.05 2.7M
2025-02-05 1,307.00 1,356.00 1,304.95 1,348.85 5.1M
2025-02-04 1,266.00 1,293.95 1,258.10 1,290.50 2.9M
2025-02-03 1,300.00 1,302.75 1,238.50 1,247.05 3.8M
2025-02-01 1,318.95 1,347.00 1,264.25 1,306.90 4.1M
2025-01-31 1,285.00 1,315.90 1,271.00 1,309.70 3.6M
2025-01-30 1,304.70 1,319.10 1,259.50 1,270.80 4.4M
2025-01-29 1,270.00 1,300.00 1,257.65 1,291.45 5.5M
2025-01-28 1,339.00 1,341.00 1,242.50 1,264.60 11.4M
2025-01-27 1,400.00 1,420.20 1,323.00 1,344.05 11.3M
2025-01-24 1,525.00 1,542.00 1,491.85 1,500.25 2.2M
2025-01-23 1,503.85 1,528.70 1,485.45 1,516.15 2.0M
2025-01-22 1,526.00 1,526.00 1,474.05 1,504.70 3.0M
2025-01-21 1,600.05 1,606.00 1,522.00 1,527.55 3.6M
2025-01-20 1,607.70 1,619.35 1,591.30 1,598.40 1.5M
2025-01-17 1,606.95 1,616.35 1,587.10 1,597.90 1.7M
2025-01-16 1,631.00 1,633.80 1,590.25 1,603.25 2.9M
2025-01-15 1,586.00 1,642.25 1,569.10 1,602.90 3.9M
2025-01-14 1,544.00 1,588.00 1,527.70 1,572.50 2.7M
2025-01-13 1,574.85 1,598.00 1,516.75 1,529.25 3.4M
2025-01-10 1,671.65 1,687.30 1,590.00 1,594.45 3.2M
2025-01-09 1,718.85 1,723.50 1,671.00 1,673.95 1.8M
2025-01-08 1,760.40 1,760.60 1,698.00 1,722.40 2.7M
2025-01-07 1,732.00 1,772.00 1,726.65 1,758.75 2.4M
2025-01-06 1,807.40 1,816.90 1,723.00 1,731.25 2.5M
2025-01-03 1,810.00 1,828.50 1,800.05 1,805.35 1.9M
2025-01-02 1,818.00 1,818.70 1,775.05 1,804.85 2.1M
2025-01-01 1,760.40 1,822.00 1,752.05 1,808.65 2.8M