Grasim Industries Ltd (GRAS)

GRAS
🏛️ 인도 →
2,791.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 2,800.00 2,800.00 2,800.00 2,800.00 0.8K
09:15 2,799.90 2,799.90 2,784.80 2,788.50 2.3K
09:16 2,788.50 2,788.50 2,785.80 2,786.60 1.2K
09:17 2,788.50 2,788.50 2,786.10 2,787.10 1.4K
09:18 2,787.00 2,788.00 2,784.50 2,784.50 0.7K
09:19 2,784.10 2,784.10 2,781.30 2,782.90 0.6K
09:20 2,782.40 2,784.20 2,782.00 2,784.20 0.9K
09:21 2,782.40 2,782.40 2,778.10 2,778.10 0.7K
09:22 2,777.00 2,777.70 2,775.00 2,776.40 0.6K
09:23 2,776.40 2,778.10 2,775.90 2,778.10 0.6K
09:24 2,777.70 2,777.70 2,774.00 2,775.40 0.9K
09:25 2,777.20 2,777.20 2,775.50 2,775.50 0.1K
09:26 2,773.80 2,775.00 2,772.50 2,773.50 0.6K
09:27 2,773.50 2,773.50 2,770.40 2,770.40 0.8K
09:28 2,770.60 2,770.60 2,766.20 2,768.50 0.9K
09:29 2,768.90 2,769.70 2,767.60 2,769.70 0.7K
09:30 2,770.80 2,770.80 2,766.70 2,766.70 1.1K
09:31 2,767.30 2,768.90 2,767.30 2,768.90 0.5K
09:32 2,768.90 2,770.80 2,768.30 2,770.80 1.6K
09:33 2,773.60 2,773.60 2,769.90 2,772.20 1.4K
09:34 2,773.60 2,773.60 2,771.80 2,772.20 1.0K
09:35 2,771.90 2,771.90 2,766.10 2,766.10 0.8K
09:36 2,767.40 2,769.80 2,767.20 2,769.80 1.1K
09:37 2,769.60 2,770.00 2,769.60 2,770.00 1.7K
09:38 2,770.10 2,772.80 2,770.10 2,772.80 0.2K
09:39 2,773.30 2,774.00 2,772.60 2,773.80 0.7K
09:40 2,774.60 2,774.60 2,774.10 2,774.40 0.8K
09:41 2,773.20 2,773.20 2,771.60 2,771.60 0.4K
09:42 2,772.20 2,772.20 2,769.00 2,769.50 0.8K
09:43 2,769.30 2,774.30 2,769.30 2,773.50 3.4K
09:44 2,773.40 2,774.00 2,772.60 2,773.80 0.4K
09:45 2,773.90 2,773.90 2,772.50 2,772.50 1.6K
09:46 2,772.60 2,773.00 2,771.00 2,772.00 2.9K
09:47 2,772.00 2,773.00 2,771.80 2,772.00 1.9K
09:48 2,773.00 2,777.70 2,773.00 2,777.70 2.1K
09:49 2,776.90 2,778.40 2,775.10 2,778.40 0.7K
09:50 2,777.60 2,777.90 2,776.40 2,776.40 0.4K
09:51 2,777.50 2,777.50 2,776.40 2,776.40 1.9K
09:52 2,777.00 2,779.30 2,775.40 2,779.30 3.1K
09:53 2,777.40 2,781.20 2,776.50 2,781.20 0.9K
09:54 2,778.90 2,784.60 2,777.80 2,783.30 128.0K
09:55 2,782.60 2,782.60 2,779.70 2,780.30 1.3K
09:56 2,780.30 2,783.10 2,779.80 2,782.70 1.9K
09:57 2,782.60 2,784.00 2,781.80 2,783.00 1.6K
09:58 2,781.80 2,781.80 2,778.20 2,778.20 0.1K
09:59 2,778.20 2,778.90 2,775.90 2,778.10 1.6K
10:00 2,779.10 2,780.00 2,776.30 2,776.30 4.3K
10:01 2,777.30 2,778.90 2,775.90 2,775.90 1.0K
10:02 2,776.00 2,776.00 2,772.40 2,772.40 1.9K
10:03 2,772.20 2,773.50 2,772.20 2,773.50 0.5K
10:04 2,774.40 2,775.90 2,773.10 2,775.90 1.2K
10:05 2,775.80 2,776.00 2,775.00 2,776.00 0.1K
10:06 2,775.40 2,779.70 2,775.40 2,779.00 1.8K
10:07 2,779.50 2,783.40 2,779.50 2,783.40 1.6K
10:08 2,783.40 2,783.40 2,781.20 2,782.60 0.6K
10:09 2,782.00 2,782.80 2,780.90 2,781.50 0.8K
10:10 2,783.00 2,783.00 2,778.30 2,779.40 0.9K
10:11 2,780.00 2,780.50 2,777.70 2,778.30 2.0K
10:12 2,778.40 2,785.10 2,776.20 2,785.10 7.4K
10:13 2,783.70 2,785.00 2,781.00 2,781.00 3.4K
10:14 2,781.30 2,781.30 2,779.10 2,779.10 0.8K
10:15 2,779.10 2,779.30 2,777.50 2,777.50 1.0K
10:16 2,779.30 2,779.30 2,778.30 2,778.90 0.3K
10:17 2,778.90 2,779.20 2,777.60 2,777.60 1.7K
10:18 2,778.50 2,780.00 2,778.50 2,780.00 2.3K
10:19 2,779.60 2,779.60 2,777.60 2,777.60 0.9K
10:20 2,778.20 2,778.20 2,777.60 2,777.60 1.2K
10:21 2,778.20 2,778.30 2,777.80 2,778.30 0.5K
10:22 2,777.70 2,778.30 2,777.00 2,778.30 0.4K
10:23 2,779.90 2,780.00 2,778.70 2,779.40 1.2K
10:24 2,779.00 2,779.40 2,777.30 2,778.50 1.1K
10:25 2,778.50 2,780.00 2,777.80 2,777.80 1.9K
10:26 2,779.10 2,779.10 2,779.00 2,779.10 0.0K
10:27 2,779.10 2,780.00 2,778.40 2,779.90 1.1K
10:28 2,780.00 2,780.10 2,778.70 2,779.90 0.2K
10:29 2,781.00 2,781.00 2,779.00 2,779.70 0.4K
10:30 2,780.20 2,781.80 2,779.50 2,781.80 0.5K
10:31 2,780.00 2,783.00 2,780.00 2,781.20 1.2K
10:32 2,780.80 2,786.20 2,779.80 2,786.20 2.4K
10:33 2,786.20 2,787.50 2,786.20 2,786.50 0.7K
10:34 2,787.60 2,787.80 2,787.60 2,787.80 0.6K
10:35 2,788.40 2,788.70 2,786.00 2,786.60 0.5K
10:36 2,786.20 2,786.20 2,784.00 2,785.60 0.5K
10:37 2,784.40 2,784.40 2,782.70 2,782.70 1.3K
10:38 2,784.00 2,785.00 2,783.00 2,784.30 0.7K
10:39 2,784.30 2,784.70 2,783.90 2,784.70 1.1K
10:40 2,784.70 2,785.80 2,783.10 2,783.10 0.2K
10:41 2,784.50 2,784.50 2,784.00 2,784.10 0.5K
10:42 2,783.40 2,783.40 2,782.40 2,782.50 0.3K
10:43 2,782.60 2,782.80 2,780.80 2,781.90 1.3K
10:44 2,782.30 2,783.60 2,782.30 2,782.50 0.4K
10:45 2,782.60 2,782.80 2,782.00 2,782.00 0.4K
10:46 2,782.60 2,782.60 2,782.40 2,782.40 0.0K
10:47 2,782.00 2,782.10 2,780.00 2,782.00 4.0K
10:48 2,782.60 2,785.00 2,782.30 2,783.60 2.4K
10:49 2,785.00 2,785.00 2,784.30 2,784.30 2.2K
10:50 2,782.70 2,785.30 2,782.70 2,785.30 0.2K
10:51 2,786.10 2,786.90 2,786.10 2,786.90 0.4K
10:52 2,786.90 2,786.90 2,785.10 2,785.10 0.3K
10:53 2,786.10 2,786.10 2,785.00 2,785.00 0.1K
10:54 2,783.90 2,785.00 2,783.90 2,785.00 0.3K
10:55 2,785.00 2,785.00 2,783.60 2,783.60 0.2K
10:56 2,783.40 2,789.30 2,783.40 2,788.90 1.0K
10:57 2,789.60 2,790.50 2,789.60 2,790.30 0.5K
10:58 2,790.30 2,799.70 2,790.30 2,799.60 8.7K
10:59 2,799.30 2,799.60 2,796.50 2,796.60 0.6K
11:00 2,798.80 2,799.30 2,796.40 2,797.80 2.2K
11:01 2,797.90 2,801.80 2,797.90 2,801.20 1.1K
11:02 2,800.40 2,803.40 2,800.40 2,803.10 0.8K
11:03 2,802.70 2,806.80 2,801.80 2,806.00 0.8K
11:04 2,806.00 2,806.20 2,800.90 2,801.80 0.8K
11:05 2,801.70 2,802.80 2,800.70 2,802.80 1.5K
11:06 2,803.10 2,803.90 2,803.10 2,803.20 0.5K
11:07 2,803.20 2,803.20 2,802.40 2,802.40 0.8K
11:08 2,802.40 2,803.90 2,802.40 2,803.80 0.6K
11:09 2,803.20 2,803.80 2,802.50 2,803.70 0.3K
11:10 2,803.20 2,804.00 2,803.20 2,804.00 0.4K
11:11 2,803.20 2,804.60 2,803.00 2,804.40 1.0K
11:12 2,805.00 2,805.00 2,801.50 2,803.50 0.8K
11:13 2,803.70 2,804.50 2,802.90 2,804.30 0.9K
11:14 2,804.50 2,804.50 2,803.30 2,803.30 0.7K
11:15 2,802.70 2,804.30 2,802.70 2,804.10 0.4K
11:16 2,803.60 2,804.30 2,803.60 2,804.30 1.1K
11:17 2,804.30 2,804.30 2,802.80 2,803.70 0.3K
11:18 2,802.40 2,802.60 2,801.50 2,801.50 1.1K
11:19 2,797.30 2,798.80 2,797.20 2,798.10 5.4K
11:20 2,798.60 2,799.60 2,797.60 2,797.60 0.9K
11:21 2,799.10 2,799.90 2,798.30 2,798.30 0.6K
11:22 2,798.20 2,798.20 2,797.30 2,797.50 0.4K
11:23 2,798.00 2,798.40 2,797.60 2,798.20 1.8K
11:24 2,798.40 2,798.40 2,796.50 2,796.90 0.6K
11:25 2,797.10 2,797.10 2,794.80 2,795.40 1.6K
11:26 2,795.40 2,795.40 2,793.10 2,794.20 0.4K
11:27 2,794.20 2,795.70 2,793.90 2,794.90 1.0K
11:28 2,794.90 2,794.90 2,793.10 2,793.80 0.7K
11:29 2,793.80 2,794.50 2,793.60 2,794.40 0.4K
11:30 2,794.50 2,794.90 2,794.50 2,794.70 0.2K
11:31 2,794.70 2,794.70 2,793.70 2,794.10 0.2K
11:32 2,794.20 2,794.20 2,792.30 2,792.60 0.6K
11:33 2,792.60 2,794.50 2,791.60 2,792.50 0.7K
11:34 2,792.50 2,792.80 2,792.50 2,792.50 0.3K
11:35 2,792.50 2,792.70 2,792.00 2,792.00 0.1K
11:36 2,792.20 2,792.20 2,791.50 2,791.90 0.3K
11:37 2,791.90 2,791.90 2,791.70 2,791.70 0.7K
11:38 2,791.70 2,791.80 2,791.50 2,791.50 1.5K
11:39 2,791.80 2,791.80 2,787.80 2,787.80 1.4K
11:40 2,787.60 2,790.60 2,787.60 2,789.30 1.7K
11:41 2,789.50 2,791.80 2,789.00 2,791.80 1.7K
11:42 2,792.50 2,796.30 2,792.50 2,796.30 1.6K
11:43 2,796.40 2,796.40 2,794.20 2,794.80 0.5K
11:44 2,795.00 2,796.00 2,795.00 2,796.00 0.3K
11:45 2,794.60 2,796.80 2,794.20 2,796.80 1.2K
11:46 2,797.40 2,800.00 2,797.40 2,799.00 0.9K
11:47 2,798.60 2,798.60 2,794.00 2,794.50 4.0K
11:48 2,793.60 2,794.50 2,793.60 2,794.20 0.1K
11:49 2,792.10 2,793.20 2,791.70 2,793.10 2.5K
11:50 2,793.10 2,794.00 2,792.80 2,793.80 0.4K
11:51 2,794.40 2,795.50 2,794.30 2,795.50 0.4K
11:52 2,796.50 2,796.50 2,796.00 2,796.00 0.6K
11:53 2,795.80 2,795.90 2,795.50 2,795.80 0.0K
11:54 2,795.80 2,795.80 2,794.30 2,795.40 0.1K
11:55 2,795.30 2,795.30 2,793.10 2,793.10 0.1K
11:56 2,793.10 2,793.10 2,791.30 2,792.10 0.7K
11:57 2,793.10 2,793.10 2,791.00 2,791.00 0.1K
11:58 2,791.50 2,791.50 2,790.80 2,791.00 0.3K
11:59 2,791.20 2,791.20 2,791.10 2,791.10 0.1K
12:00 2,792.00 2,793.60 2,791.90 2,792.60 0.7K
12:01 2,792.60 2,793.10 2,788.80 2,793.10 5.7K
12:02 2,793.20 2,794.70 2,791.70 2,791.90 0.4K
12:03 2,791.90 2,791.90 2,790.90 2,790.90 0.3K
12:04 2,790.90 2,792.90 2,790.90 2,792.90 0.3K
12:05 2,792.90 2,795.30 2,792.90 2,795.30 0.3K
12:06 2,795.30 2,799.20 2,795.30 2,798.80 1.0K
12:07 2,798.50 2,800.40 2,797.80 2,800.40 0.7K
12:08 2,800.30 2,802.00 2,800.30 2,800.70 6.3K
12:09 2,799.70 2,799.70 2,797.80 2,798.90 1.8K
12:10 2,798.90 2,799.30 2,797.10 2,797.10 1.0K
12:11 2,797.10 2,797.10 2,795.80 2,796.00 0.7K
12:12 2,795.90 2,795.90 2,794.40 2,795.00 1.2K
12:13 2,794.30 2,794.90 2,793.10 2,793.10 1.6K
12:14 2,794.10 2,795.40 2,794.10 2,795.30 0.6K
12:15 2,795.30 2,795.30 2,793.20 2,793.70 0.4K
12:16 2,793.70 2,793.80 2,793.10 2,793.70 0.7K
12:17 2,793.70 2,793.70 2,793.60 2,793.60 0.1K
12:18 2,792.90 2,793.00 2,792.90 2,793.00 0.6K
12:19 2,794.00 2,795.60 2,794.00 2,795.30 1.8K
12:20 2,794.90 2,795.00 2,793.70 2,794.20 0.1K
12:21 2,794.00 2,794.10 2,788.90 2,790.10 1.4K
12:22 2,789.70 2,789.70 2,786.80 2,788.60 2.5K
12:23 2,788.60 2,788.70 2,787.70 2,787.70 0.7K
12:24 2,788.60 2,790.50 2,787.80 2,790.40 1.0K
12:25 2,790.30 2,790.30 2,789.00 2,789.50 0.2K
12:26 2,790.10 2,791.20 2,790.00 2,790.20 0.5K
12:27 2,790.40 2,790.40 2,789.00 2,789.40 0.5K
12:28 2,790.10 2,790.10 2,787.90 2,787.90 1.0K
12:29 2,788.00 2,788.20 2,787.10 2,788.00 0.6K
12:30 2,787.30 2,788.20 2,787.30 2,788.00 0.3K
12:31 2,787.20 2,788.10 2,787.10 2,788.10 0.8K
12:32 2,788.10 2,788.10 2,786.80 2,787.00 0.3K
12:33 2,787.30 2,787.60 2,787.00 2,787.30 0.2K
12:34 2,787.40 2,789.50 2,786.50 2,788.90 1.6K
12:35 2,789.30 2,790.10 2,788.50 2,789.00 0.9K
12:36 2,789.70 2,790.60 2,789.60 2,790.00 0.3K
12:37 2,790.00 2,790.00 2,788.40 2,788.50 0.5K
12:38 2,789.60 2,789.60 2,788.40 2,789.60 0.2K
12:39 2,788.70 2,789.80 2,788.50 2,788.50 0.3K
12:40 2,789.70 2,789.90 2,788.60 2,788.60 0.2K
12:41 2,789.90 2,790.00 2,788.60 2,789.10 0.2K
12:42 2,788.30 2,789.30 2,788.30 2,788.70 0.2K
12:43 2,788.40 2,789.20 2,788.20 2,789.20 0.5K
12:44 2,789.20 2,789.60 2,787.60 2,788.40 3.2K
12:45 2,788.00 2,788.40 2,787.50 2,787.50 0.6K
12:46 2,788.00 2,792.00 2,787.50 2,791.10 0.3K
12:47 2,793.00 2,793.00 2,790.70 2,790.70 0.7K
12:48 2,790.80 2,792.90 2,790.80 2,792.40 0.3K
12:49 2,792.50 2,792.80 2,791.10 2,792.30 0.2K
12:50 2,793.00 2,793.80 2,792.10 2,793.20 0.5K
12:51 2,793.10 2,794.70 2,792.00 2,793.70 0.4K
12:52 2,794.70 2,794.70 2,793.10 2,793.50 0.3K
12:53 2,793.40 2,793.40 2,790.30 2,790.30 1.1K
12:54 2,791.10 2,791.20 2,790.20 2,790.70 0.6K
12:55 2,791.10 2,791.10 2,790.10 2,790.90 0.2K
12:56 2,790.90 2,790.90 2,789.40 2,790.60 0.3K
12:57 2,790.70 2,790.70 2,788.80 2,789.50 0.6K
12:58 2,787.20 2,788.80 2,787.20 2,787.40 0.5K
12:59 2,787.30 2,787.50 2,785.90 2,786.90 1.2K
13:00 2,785.90 2,786.90 2,785.90 2,786.20 0.2K
13:01 2,786.30 2,787.90 2,785.80 2,787.30 1.2K
13:02 2,787.90 2,787.90 2,783.20 2,784.40 3.4K
13:03 2,784.50 2,784.50 2,779.60 2,779.60 7.6K
13:04 2,780.70 2,780.70 2,777.70 2,778.70 8.3K
13:05 2,778.20 2,779.30 2,777.00 2,777.00 1.6K
13:06 2,776.70 2,778.90 2,775.20 2,775.20 2.2K
13:07 2,775.20 2,776.20 2,774.40 2,776.20 0.9K
13:08 2,775.80 2,775.80 2,773.70 2,774.70 1.1K
13:09 2,775.30 2,780.00 2,774.00 2,778.90 2.4K
13:10 2,779.90 2,779.90 2,778.10 2,779.60 1.0K
13:11 2,779.60 2,780.00 2,778.20 2,779.90 0.5K
13:12 2,778.80 2,780.00 2,778.70 2,779.90 0.4K
13:13 2,780.00 2,780.00 2,778.70 2,779.50 0.9K
13:14 2,779.50 2,779.50 2,778.50 2,778.60 0.8K
13:15 2,778.60 2,778.60 2,778.30 2,778.40 0.2K
13:16 2,778.40 2,778.50 2,777.20 2,777.90 0.5K
13:17 2,778.50 2,778.50 2,777.60 2,778.00 0.2K
13:18 2,777.80 2,778.00 2,777.20 2,777.80 0.4K
13:19 2,777.80 2,779.60 2,777.00 2,777.00 3.1K
13:20 2,775.90 2,779.30 2,775.00 2,778.30 2.3K
13:21 2,777.40 2,778.40 2,777.20 2,777.90 0.2K
13:22 2,779.00 2,779.20 2,777.50 2,777.70 0.3K
13:23 2,779.00 2,779.00 2,773.30 2,773.30 22.9K
13:24 2,774.20 2,774.20 2,771.20 2,773.10 5.5K
13:25 2,773.00 2,774.10 2,772.20 2,773.00 1.6K
13:26 2,773.00 2,773.00 2,772.40 2,773.00 0.7K
13:27 2,773.00 2,773.00 2,770.00 2,770.00 4.5K
13:28 2,772.60 2,773.00 2,771.70 2,773.00 1.1K
13:29 2,773.30 2,773.30 2,771.20 2,772.70 2.0K
13:30 2,772.50 2,774.20 2,771.30 2,774.20 2.1K
13:31 2,774.10 2,774.60 2,773.50 2,774.30 0.3K
13:32 2,774.40 2,774.90 2,773.70 2,774.80 0.2K
13:33 2,774.80 2,774.90 2,774.00 2,774.90 0.2K
13:34 2,774.90 2,775.90 2,774.00 2,774.90 0.8K
13:35 2,774.00 2,774.90 2,774.00 2,774.80 0.3K
13:36 2,774.80 2,776.60 2,774.00 2,776.20 0.5K
13:37 2,776.10 2,776.40 2,774.20 2,775.70 0.4K
13:38 2,776.10 2,776.70 2,768.20 2,769.80 26.7K
13:39 2,769.90 2,769.90 2,768.30 2,769.90 1.5K
13:40 2,769.90 2,770.00 2,768.40 2,769.00 5.0K
13:41 2,769.00 2,772.00 2,769.00 2,772.00 6.0K
13:42 2,773.50 2,774.90 2,772.30 2,774.50 3.4K
13:43 2,774.40 2,774.40 2,772.60 2,774.30 0.2K
13:44 2,774.40 2,774.40 2,772.70 2,774.30 0.2K
13:45 2,774.30 2,774.50 2,773.00 2,774.40 0.3K
13:46 2,774.60 2,776.00 2,774.20 2,776.00 0.4K
13:47 2,776.40 2,776.40 2,773.70 2,773.70 0.3K
13:48 2,775.00 2,775.30 2,773.00 2,774.30 0.4K
13:49 2,773.20 2,774.20 2,772.80 2,774.00 0.3K
13:50 2,774.00 2,775.70 2,772.50 2,775.00 4.0K
13:51 2,775.00 2,777.40 2,775.00 2,777.10 0.9K
13:52 2,777.20 2,777.30 2,776.40 2,777.10 0.7K
13:53 2,777.10 2,777.20 2,776.70 2,777.20 0.2K
13:54 2,777.20 2,777.20 2,777.10 2,777.20 0.3K
13:55 2,777.20 2,777.20 2,775.70 2,775.70 1.0K
13:56 2,775.80 2,775.80 2,775.30 2,775.60 0.3K
13:57 2,775.60 2,775.60 2,775.10 2,775.40 0.4K
13:58 2,776.10 2,777.30 2,776.10 2,776.80 1.2K
13:59 2,777.80 2,777.80 2,776.70 2,776.80 0.4K
14:00 2,776.80 2,776.90 2,775.80 2,775.80 0.7K
14:01 2,775.90 2,775.90 2,775.90 2,775.90 0.2K
14:02 2,775.90 2,777.90 2,775.90 2,777.80 0.9K
14:03 2,777.80 2,777.80 2,777.00 2,777.10 0.2K
14:04 2,777.10 2,777.80 2,777.10 2,777.80 0.3K
14:05 2,777.80 2,777.80 2,775.90 2,776.20 0.8K
14:06 2,776.70 2,777.50 2,776.70 2,777.30 0.5K
14:07 2,777.30 2,777.40 2,777.30 2,777.40 0.2K
14:08 2,777.40 2,777.50 2,777.10 2,777.10 0.6K
14:09 2,777.40 2,777.40 2,776.80 2,776.80 0.2K
14:10 2,776.80 2,777.20 2,776.80 2,776.80 0.5K
14:11 2,776.80 2,776.80 2,776.50 2,776.80 0.3K
14:12 2,776.80 2,776.80 2,776.20 2,776.50 0.2K
14:13 2,776.50 2,776.50 2,776.10 2,776.10 0.4K
14:14 2,776.30 2,776.30 2,775.80 2,775.80 0.2K
14:15 2,775.80 2,775.80 2,775.40 2,775.40 0.2K
14:16 2,775.40 2,775.40 2,775.30 2,775.30 0.2K
14:17 2,775.30 2,775.70 2,775.30 2,775.60 0.3K
14:18 2,775.60 2,776.70 2,775.60 2,775.90 0.2K
14:19 2,776.60 2,776.70 2,775.50 2,775.90 0.5K
14:20 2,775.70 2,776.30 2,774.90 2,774.90 0.6K
14:21 2,775.00 2,775.90 2,774.90 2,775.40 0.2K
14:22 2,775.30 2,775.30 2,773.70 2,775.10 0.2K
14:23 2,775.10 2,775.10 2,774.10 2,774.10 1.0K
14:24 2,774.20 2,776.20 2,773.30 2,775.30 3.3K
14:25 2,775.70 2,775.70 2,775.30 2,775.40 0.4K
14:26 2,775.40 2,775.40 2,775.00 2,775.00 0.3K
14:27 2,775.00 2,777.10 2,775.00 2,775.90 2.1K
14:28 2,775.90 2,776.70 2,775.90 2,776.60 0.7K
14:29 2,776.00 2,776.60 2,776.00 2,776.60 0.2K
14:30 2,776.60 2,778.50 2,776.60 2,778.00 0.6K
14:31 2,778.10 2,781.20 2,778.10 2,780.20 1.4K
14:32 2,780.20 2,780.20 2,779.20 2,779.20 0.2K
14:33 2,780.00 2,780.00 2,779.20 2,779.60 0.2K
14:34 2,779.50 2,779.50 2,778.90 2,778.90 0.2K
14:35 2,778.90 2,778.90 2,777.50 2,777.50 1.2K
14:36 2,777.90 2,780.20 2,777.90 2,780.20 1.8K
14:37 2,782.60 2,785.00 2,782.60 2,784.50 2.6K
14:38 2,785.00 2,785.00 2,781.80 2,782.90 4.2K
14:39 2,781.70 2,783.30 2,780.80 2,783.30 2.4K
14:40 2,784.40 2,784.40 2,780.60 2,781.60 6.8K
14:41 2,781.60 2,781.60 2,781.60 2,781.60 0.2K
14:42 2,781.60 2,784.60 2,781.30 2,783.70 2.8K
14:43 2,783.70 2,783.70 2,783.50 2,783.70 1.3K
14:44 2,783.70 2,783.80 2,783.70 2,783.70 0.5K
14:45 2,783.80 2,783.90 2,783.50 2,783.90 0.5K
14:46 2,783.30 2,783.30 2,782.30 2,782.30 0.8K
14:47 2,782.50 2,784.60 2,782.50 2,784.60 0.6K
14:48 2,784.50 2,785.00 2,784.40 2,784.80 0.4K
14:49 2,784.80 2,785.90 2,784.00 2,785.90 1.0K
14:50 2,786.00 2,787.20 2,785.90 2,785.90 0.5K
14:51 2,785.90 2,789.10 2,785.70 2,788.00 4.1K
14:52 2,787.00 2,789.80 2,787.00 2,788.90 1.9K
14:53 2,788.90 2,789.80 2,787.20 2,789.00 1.6K
14:54 2,789.10 2,789.30 2,788.40 2,788.40 1.3K
14:55 2,788.80 2,788.80 2,786.90 2,788.00 1.2K
14:56 2,788.00 2,788.00 2,787.00 2,788.00 3.5K
14:57 2,788.00 2,788.00 2,787.00 2,787.00 0.7K
14:58 2,787.00 2,789.20 2,786.60 2,789.10 2.7K
14:59 2,788.10 2,789.10 2,788.10 2,789.10 1.0K
15:00 2,790.00 2,790.00 2,785.40 2,785.40 9.2K
15:01 2,785.80 2,786.70 2,784.40 2,784.70 5.4K
15:02 2,784.80 2,785.90 2,784.80 2,785.80 3.0K
15:03 2,785.60 2,785.90 2,785.30 2,785.30 4.3K
15:04 2,786.70 2,786.70 2,785.60 2,785.70 2.0K
15:05 2,785.70 2,786.50 2,785.70 2,786.40 1.7K
15:06 2,786.40 2,786.70 2,786.30 2,786.70 2.5K
15:07 2,786.70 2,786.80 2,786.60 2,786.80 2.0K
15:08 2,789.90 2,790.70 2,789.70 2,790.10 9.9K
15:09 2,790.20 2,792.00 2,789.60 2,790.20 7.3K
15:10 2,790.00 2,790.70 2,788.80 2,790.00 6.3K
15:11 2,788.10 2,789.70 2,788.10 2,789.70 2.4K
15:12 2,789.70 2,790.00 2,787.80 2,788.60 4.5K
15:13 2,788.70 2,792.80 2,788.20 2,792.50 7.2K
15:14 2,793.40 2,794.20 2,791.10 2,793.10 9.8K
15:15 2,793.00 2,793.50 2,792.40 2,792.40 2.1K
15:16 2,793.70 2,794.00 2,792.80 2,793.80 3.9K
15:17 2,793.70 2,793.80 2,792.90 2,793.60 2.2K
15:18 2,793.70 2,793.70 2,792.40 2,793.00 1.8K
15:19 2,793.00 2,795.00 2,792.90 2,793.80 3.7K
15:20 2,792.50 2,793.10 2,790.90 2,793.10 8.0K
15:21 2,792.70 2,793.00 2,791.90 2,793.00 4.9K
15:22 2,793.00 2,798.20 2,792.20 2,796.70 10.8K
15:23 2,796.20 2,796.20 2,793.00 2,793.90 6.4K
15:24 2,793.30 2,793.90 2,790.90 2,791.60 3.4K
15:25 2,791.50 2,793.00 2,791.50 2,793.00 1.5K
15:26 2,792.90 2,797.90 2,791.80 2,797.90 8.0K
15:27 2,797.80 2,798.30 2,795.90 2,798.10 4.2K
15:28 2,797.10 2,798.40 2,792.60 2,794.80 5.5K
15:29 2,796.40 2,798.70 2,791.40 2,791.40 1.4K
날짜 시가 고가 저가 종가 거래량
2025-10-03 2,800.00 2,806.80 2,766.00 2,791.40 0.7M
2025-10-01 2,767.90 2,796.20 2,732.00 2,789.70 0.4M
2025-09-30 2,747.00 2,769.00 2,746.10 2,756.90 0.4M
2025-09-29 2,740.10 2,765.70 2,700.50 2,746.90 0.5M
2025-09-26 2,775.00 2,810.00 2,736.20 2,746.80 0.5M
2025-09-25 2,810.00 2,833.20 2,771.20 2,778.60 0.7M
2025-09-24 2,813.50 2,838.70 2,797.90 2,807.40 0.3M
2025-09-23 2,858.90 2,873.80 2,808.10 2,813.50 0.7M
2025-09-22 2,860.00 2,911.00 2,848.80 2,854.10 0.8M
2025-09-19 2,876.10 2,891.30 2,848.30 2,877.90 0.8M
2025-09-18 2,878.00 2,883.00 2,852.00 2,878.80 0.5M
2025-09-17 2,855.00 2,881.00 2,850.00 2,865.40 0.8M
2025-09-16 2,811.90 2,848.50 2,804.00 2,843.00 0.5M
2025-09-15 2,795.00 2,819.80 2,785.00 2,802.40 0.3M
2025-09-12 2,799.00 2,818.00 2,789.10 2,802.00 0.2M
2025-09-11 2,782.40 2,806.40 2,771.00 2,799.00 0.2M
2025-09-10 2,795.90 2,818.00 2,775.60 2,785.80 0.4M
2025-09-09 2,804.10 2,823.70 2,786.50 2,795.90 0.4M
2025-09-08 2,795.10 2,823.90 2,795.10 2,804.10 0.2M
2025-09-05 2,810.00 2,837.50 2,786.10 2,804.00 0.5M
2025-09-04 2,801.00 2,865.20 2,801.00 2,809.80 1.2M
2025-09-03 2,789.00 2,809.20 2,770.50 2,781.40 0.5M
2025-09-02 2,815.00 2,820.00 2,773.70 2,779.80 0.5M
2025-09-01 2,778.00 2,816.80 2,773.40 2,803.90 0.5M
2025-08-29 2,784.30 2,797.80 2,762.70 2,775.60 0.5M
2025-08-28 2,775.00 2,806.00 2,772.20 2,784.30 0.5M
2025-08-26 2,803.60 2,818.50 2,780.40 2,796.20 0.4M
2025-08-25 2,825.70 2,832.70 2,791.60 2,811.40 0.6M
2025-08-22 2,881.10 2,881.10 2,801.40 2,813.80 0.7M
2025-08-21 2,880.00 2,898.40 2,855.00 2,881.20 1.1M
2025-08-20 2,828.30 2,883.60 2,807.40 2,864.90 0.9M
2025-08-19 2,845.90 2,854.00 2,803.20 2,828.30 0.4M
2025-08-18 2,795.00 2,865.40 2,776.50 2,845.90 1.3M
2025-08-14 2,745.90 2,770.00 2,731.10 2,764.90 0.6M
2025-08-13 2,760.00 2,766.00 2,725.50 2,745.90 0.5M
2025-08-12 2,757.00 2,761.90 2,705.10 2,740.40 0.6M
2025-08-11 2,726.00 2,795.00 2,720.00 2,758.90 1.2M
2025-08-08 2,743.70 2,748.90 2,672.60 2,691.60 1.2M
2025-08-07 2,764.00 2,772.70 2,718.80 2,743.70 0.6M
2025-08-06 2,800.00 2,800.00 2,758.00 2,765.80 0.4M
2025-08-05 2,799.00 2,824.90 2,784.70 2,797.20 0.8M
2025-08-04 2,730.00 2,792.30 2,720.80 2,787.80 0.6M
2025-08-01 2,748.00 2,766.50 2,716.00 2,722.20 0.3M
2025-07-31 2,735.00 2,771.80 2,727.70 2,746.40 0.6M
2025-07-30 2,740.00 2,794.00 2,733.10 2,758.60 0.8M
2025-07-29 2,727.20 2,750.00 2,705.00 2,743.00 0.7M
2025-07-28 2,704.10 2,754.50 2,697.00 2,727.20 0.5M
2025-07-25 2,735.00 2,735.90 2,694.20 2,708.60 0.4M
2025-07-24 2,709.10 2,743.30 2,667.30 2,735.90 1.0M
2025-07-23 2,735.60 2,736.00 2,701.50 2,709.10 0.4M
2025-07-22 2,752.90 2,759.00 2,717.50 2,722.70 0.7M
2025-07-21 2,728.00 2,751.50 2,713.20 2,741.90 0.6M
2025-07-18 2,771.00 2,774.00 2,716.50 2,728.50 0.8M
2025-07-17 2,762.00 2,777.70 2,742.30 2,766.30 0.7M
2025-07-16 2,784.00 2,784.00 2,758.00 2,762.40 0.4M
2025-07-15 2,789.00 2,812.10 2,762.80 2,778.60 0.5M
2025-07-14 2,774.00 2,809.00 2,755.10 2,784.40 2.9M
2025-07-11 2,775.10 2,807.50 2,756.40 2,762.00 0.5M
2025-07-10 2,797.90 2,809.80 2,769.00 2,775.10 0.8M
2025-07-09 2,813.00 2,830.00 2,793.60 2,797.90 0.7M
2025-07-08 2,780.00 2,841.30 2,778.20 2,820.80 0.8M
2025-07-07 2,810.00 2,819.90 2,775.00 2,779.10 0.3M
2025-07-04 2,817.60 2,820.00 2,785.70 2,805.90 0.3M
2025-07-03 2,848.40 2,849.90 2,810.80 2,817.60 0.4M
2025-07-02 2,870.00 2,878.90 2,835.00 2,849.80 0.9M
2025-07-01 2,842.50 2,870.00 2,842.50 2,848.10 0.5M
2025-06-30 2,863.30 2,890.00 2,836.70 2,844.50 0.4M
2025-06-27 2,896.00 2,896.00 2,844.40 2,861.10 0.7M
2025-06-26 2,840.00 2,894.90 2,832.00 2,883.30 1.4M
2025-06-25 2,791.90 2,843.00 2,786.50 2,831.80 0.9M
2025-06-24 2,746.00 2,801.80 2,737.30 2,780.90 1.6M
2025-06-23 2,700.00 2,737.50 2,678.10 2,723.70 0.7M
2025-06-20 2,683.00 2,732.90 2,683.00 2,712.60 1.2M
2025-06-19 2,680.00 2,712.00 2,670.00 2,693.20 0.6M
2025-06-18 2,671.40 2,696.30 2,667.30 2,675.40 0.3M
2025-06-17 2,704.90 2,706.30 2,665.00 2,671.40 0.2M
2025-06-16 2,665.00 2,714.00 2,652.10 2,704.90 0.5M
2025-06-13 2,652.10 2,687.70 2,635.80 2,663.80 0.5M
2025-06-12 2,718.10 2,729.00 2,676.00 2,689.10 0.5M
2025-06-11 2,708.10 2,733.90 2,678.20 2,722.20 0.8M
2025-06-10 2,710.00 2,742.00 2,666.60 2,708.00 2.9M
2025-06-09 2,585.90 2,614.90 2,574.70 2,608.50 0.6M
2025-06-06 2,559.80 2,578.10 2,536.10 2,574.40 0.4M
2025-06-05 2,555.10 2,599.00 2,538.90 2,554.40 1.0M
2025-06-04 2,556.30 2,573.10 2,541.80 2,549.70 0.5M
2025-06-03 2,543.00 2,563.00 2,512.10 2,552.40 1.5M
2025-06-02 2,546.00 2,549.60 2,511.00 2,524.10 1.2M
2025-05-30 2,575.00 2,604.90 2,536.00 2,545.80 1.2M
2025-05-29 2,577.60 2,593.90 2,552.20 2,573.60 0.6M
2025-05-28 2,620.80 2,620.80 2,570.10 2,577.60 0.8M
2025-05-27 2,656.00 2,658.40 2,595.00 2,614.20 0.9M
2025-05-26 2,672.50 2,696.60 2,640.10 2,656.40 0.4M
2025-05-23 2,675.00 2,746.90 2,651.00 2,659.40 1.0M
2025-05-22 2,700.00 2,702.30 2,648.30 2,674.60 0.5M
2025-05-21 2,717.00 2,749.90 2,692.20 2,706.90 0.3M
2025-05-20 2,754.00 2,754.00 2,710.20 2,720.80 0.5M
2025-05-19 2,820.00 2,820.10 2,721.00 2,727.00 0.6M
2025-05-16 2,845.00 2,845.00 2,775.10 2,804.20 0.7M
2025-05-15 2,734.30 2,829.50 2,720.00 2,824.80 1.4M
2025-05-14 2,719.90 2,747.00 2,705.30 2,737.20 0.3M
2025-05-13 2,741.00 2,748.00 2,702.70 2,708.70 0.3M
2025-05-12 2,671.10 2,761.90 2,671.10 2,742.80 0.5M
2025-05-09 2,676.90 2,684.00 2,626.60 2,634.80 0.4M
2025-05-08 2,685.00 2,709.60 2,676.50 2,698.70 1.0M
2025-05-07 2,699.00 2,727.30 2,682.40 2,699.90 0.4M
2025-05-06 2,754.00 2,764.50 2,718.00 2,728.70 0.3M
2025-05-05 2,730.00 2,773.00 2,718.30 2,755.10 0.7M
2025-05-02 2,725.60 2,771.80 2,695.80 2,718.30 1.0M
2025-04-30 2,735.00 2,750.90 2,718.90 2,737.50 0.7M
2025-04-29 2,753.10 2,755.60 2,719.00 2,745.70 0.9M
2025-04-28 2,735.00 2,773.70 2,723.30 2,753.40 0.4M
2025-04-25 2,726.00 2,739.90 2,675.20 2,734.80 0.6M
2025-04-24 2,690.00 2,736.30 2,673.00 2,729.20 0.6M
2025-04-23 2,750.10 2,763.90 2,675.10 2,685.60 0.6M
2025-04-22 2,750.30 2,772.10 2,737.70 2,749.40 0.2M
2025-04-21 2,755.00 2,787.30 2,735.00 2,756.90 0.3M
2025-04-17 2,701.00 2,772.00 2,686.90 2,760.70 1.1M
2025-04-16 2,690.00 2,722.00 2,682.20 2,702.80 0.5M
2025-04-15 2,675.00 2,726.20 2,670.00 2,718.60 0.8M
2025-04-11 2,650.00 2,660.00 2,612.80 2,651.25 0.7M
2025-04-09 2,562.50 2,586.75 2,529.45 2,557.75 0.5M
2025-04-08 2,550.00 2,600.00 2,534.15 2,590.05 1.3M
2025-04-07 2,550.00 2,560.00 2,465.50 2,509.10 1.0M
2025-04-04 2,635.10 2,651.90 2,610.10 2,616.90 0.3M
2025-04-03 2,595.10 2,664.00 2,595.10 2,651.90 0.3M
2025-04-02 2,619.00 2,633.40 2,601.05 2,616.50 0.4M
2025-04-01 2,611.40 2,632.00 2,596.20 2,619.00 0.3M
2025-03-28 2,614.95 2,637.65 2,599.35 2,611.15 0.4M
2025-03-27 2,584.00 2,628.95 2,575.00 2,618.70 1.2M
2025-03-26 2,582.95 2,602.90 2,560.00 2,581.60 0.6M
2025-03-25 2,529.75 2,595.90 2,520.00 2,569.45 1.0M
2025-03-24 2,478.65 2,544.00 2,475.00 2,513.20 0.6M
2025-03-21 2,479.90 2,514.75 2,459.45 2,469.40 1.4M
2025-03-20 2,464.80 2,477.20 2,448.10 2,468.15 0.3M
2025-03-19 2,426.00 2,464.60 2,426.00 2,458.20 0.4M
2025-03-18 2,402.35 2,428.00 2,397.00 2,421.65 0.4M
2025-03-17 2,381.75 2,404.50 2,370.85 2,399.35 0.6M
2025-03-13 2,402.00 2,411.80 2,363.30 2,370.20 0.5M
2025-03-12 2,413.55 2,438.90 2,367.60 2,398.90 0.6M
2025-03-11 2,372.00 2,425.00 2,363.95 2,413.55 0.4M
2025-03-10 2,407.25 2,425.00 2,373.30 2,383.95 0.7M
2025-03-07 2,380.00 2,415.00 2,380.00 2,407.25 0.3M
2025-03-06 2,401.65 2,415.00 2,353.50 2,393.65 0.8M
2025-03-05 2,404.00 2,408.95 2,376.35 2,391.65 0.8M
2025-03-04 2,356.00 2,404.20 2,351.60 2,394.65 0.5M
2025-03-03 2,328.50 2,382.90 2,317.90 2,377.45 0.8M
2025-02-28 2,347.15 2,361.75 2,301.65 2,306.65 1.2M
2025-02-27 2,373.00 2,379.30 2,317.10 2,339.95 1.0M
2025-02-25 2,392.00 2,403.50 2,367.10 2,379.30 0.5M
2025-02-24 2,412.00 2,420.00 2,381.00 2,393.70 0.5M
2025-02-21 2,440.00 2,453.35 2,401.05 2,431.05 0.5M
2025-02-20 2,451.00 2,477.95 2,443.25 2,453.70 0.4M
2025-02-19 2,448.00 2,481.50 2,446.30 2,463.20 0.3M
2025-02-18 2,480.00 2,482.95 2,412.80 2,463.20 0.6M
2025-02-17 2,431.30 2,471.15 2,405.55 2,463.85 0.6M
2025-02-14 2,499.00 2,507.75 2,405.50 2,431.30 0.7M
2025-02-13 2,481.00 2,532.95 2,474.15 2,490.10 0.7M
2025-02-12 2,479.00 2,498.90 2,433.75 2,484.95 0.5M
2025-02-11 2,460.00 2,542.00 2,456.05 2,491.45 1.7M
2025-02-10 2,485.00 2,491.00 2,438.10 2,473.25 0.7M
2025-02-07 2,504.00 2,522.75 2,466.45 2,487.60 0.7M
2025-02-06 2,499.00 2,508.30 2,475.90 2,499.00 0.6M
2025-02-05 2,499.00 2,499.90 2,474.30 2,490.00 0.5M
2025-02-04 2,465.00 2,491.80 2,446.50 2,484.70 0.3M
2025-02-03 2,418.00 2,479.75 2,418.00 2,473.65 0.4M
2025-02-01 2,500.00 2,514.05 2,429.40 2,440.75 0.4M
2025-01-31 2,491.70 2,518.30 2,475.80 2,508.85 0.4M
2025-01-30 2,458.70 2,508.55 2,446.50 2,491.70 0.4M
2025-01-29 2,403.00 2,464.00 2,397.00 2,453.65 0.2M
2025-01-28 2,458.00 2,459.95 2,399.80 2,411.30 0.7M
2025-01-27 2,475.50 2,484.40 2,430.40 2,458.05 0.5M
2025-01-24 2,466.35 2,514.05 2,453.45 2,490.75 1.5M
2025-01-23 2,388.00 2,475.75 2,365.40 2,461.15 0.6M
2025-01-22 2,380.95 2,396.45 2,370.30 2,388.15 0.3M
2025-01-21 2,404.90 2,426.50 2,361.65 2,367.50 0.3M
2025-01-20 2,380.05 2,410.65 2,373.00 2,402.00 0.7M
2025-01-17 2,363.10 2,387.25 2,348.65 2,375.85 0.4M
2025-01-16 2,330.00 2,359.75 2,313.15 2,350.70 1.4M
2025-01-15 2,326.90 2,349.75 2,296.75 2,317.55 0.6M
2025-01-14 2,308.00 2,330.45 2,294.15 2,310.60 0.9M
2025-01-13 2,329.95 2,348.20 2,276.95 2,288.15 0.4M
2025-01-10 2,400.00 2,424.90 2,352.20 2,364.10 0.4M
2025-01-09 2,435.05 2,438.80 2,396.40 2,410.40 0.8M
2025-01-08 2,468.85 2,476.35 2,433.15 2,435.75 0.5M
2025-01-07 2,460.60 2,497.00 2,456.60 2,467.25 0.5M
2025-01-06 2,517.00 2,527.95 2,445.75 2,460.55 0.4M
2025-01-03 2,541.20 2,553.90 2,501.10 2,510.00 0.6M
2025-01-02 2,445.00 2,559.50 2,445.00 2,543.95 1.0M
2025-01-01 2,440.00 2,473.85 2,425.95 2,442.15 0.5M