Intellect Design Arena Ltd (INEE)

INEE
🏛️ 인도 →
986.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 1,025.95 1,025.95 1,025.95 1,025.95 0.2K
09:15 1,027.85 1,041.05 1,027.85 1,041.05 5.9K
09:16 1,045.50 1,045.50 1,039.10 1,039.10 4.8K
09:17 1,037.45 1,042.90 1,036.35 1,042.90 4.7K
09:18 1,042.10 1,047.05 1,042.10 1,046.90 1.1K
09:19 1,049.00 1,049.00 1,045.60 1,045.60 1.5K
09:20 1,043.60 1,046.70 1,043.60 1,043.60 3.6K
09:21 1,044.95 1,048.95 1,044.60 1,048.95 2.9K
09:22 1,050.00 1,052.05 1,050.00 1,050.65 3.1K
09:23 1,052.75 1,054.95 1,052.75 1,054.95 3.2K
09:24 1,054.25 1,055.00 1,052.15 1,055.00 4.1K
09:25 1,055.95 1,058.95 1,055.95 1,057.55 4.7K
09:26 1,059.00 1,059.00 1,055.20 1,055.20 2.6K
09:27 1,055.00 1,055.80 1,053.55 1,054.90 1.9K
09:28 1,053.90 1,053.90 1,052.50 1,052.85 1.3K
09:29 1,053.10 1,053.10 1,051.15 1,051.15 0.5K
09:30 1,051.85 1,052.05 1,050.00 1,052.05 2.7K
09:31 1,052.00 1,052.00 1,050.70 1,050.75 0.9K
09:32 1,054.15 1,054.85 1,053.10 1,053.75 1.0K
09:33 1,053.70 1,053.85 1,051.10 1,051.10 0.3K
09:34 1,050.60 1,052.60 1,049.55 1,052.60 2.5K
09:35 1,053.00 1,053.70 1,050.20 1,050.20 0.7K
09:36 1,050.00 1,051.95 1,049.10 1,050.90 1.6K
09:37 1,051.25 1,051.25 1,050.00 1,050.85 0.5K
09:38 1,054.25 1,055.05 1,054.25 1,054.30 1.4K
09:39 1,054.15 1,056.60 1,053.80 1,056.60 0.7K
09:40 1,056.50 1,056.55 1,055.20 1,055.20 1.4K
09:41 1,055.10 1,055.10 1,053.90 1,053.90 1.0K
09:42 1,054.05 1,056.00 1,052.80 1,056.00 1.3K
09:43 1,062.15 1,062.15 1,060.30 1,060.95 10.1K
09:44 1,064.00 1,064.90 1,062.75 1,063.30 6.9K
09:45 1,064.00 1,070.80 1,064.00 1,068.00 19.5K
09:46 1,068.15 1,071.45 1,067.35 1,071.40 10.8K
09:47 1,070.10 1,070.85 1,064.95 1,065.40 10.5K
09:48 1,067.55 1,067.55 1,063.20 1,063.80 8.7K
09:49 1,062.35 1,064.45 1,060.85 1,060.85 8.1K
09:50 1,060.70 1,068.00 1,060.70 1,066.15 9.7K
09:51 1,066.25 1,069.40 1,066.25 1,067.65 7.4K
09:52 1,067.60 1,069.40 1,067.60 1,069.00 3.6K
09:53 1,069.00 1,069.00 1,067.10 1,067.70 2.4K
09:54 1,067.10 1,067.85 1,066.80 1,066.80 1.6K
09:55 1,068.55 1,070.80 1,066.35 1,067.95 12.1K
09:56 1,068.10 1,072.85 1,068.10 1,071.00 11.3K
09:57 1,070.50 1,072.20 1,070.50 1,071.45 6.6K
09:58 1,071.30 1,072.00 1,071.05 1,071.05 6.8K
09:59 1,071.45 1,075.00 1,071.10 1,073.00 11.5K
10:00 1,072.70 1,072.70 1,066.85 1,068.70 9.9K
10:01 1,068.40 1,070.30 1,067.00 1,067.20 4.4K
10:02 1,066.60 1,067.10 1,064.00 1,065.20 7.9K
10:03 1,064.85 1,065.50 1,062.00 1,063.15 9.4K
10:04 1,063.10 1,064.30 1,062.65 1,063.35 5.3K
10:05 1,063.30 1,063.30 1,061.70 1,062.65 2.6K
10:06 1,060.40 1,068.55 1,059.00 1,068.55 21.7K
10:07 1,068.40 1,069.90 1,067.25 1,068.90 6.9K
10:08 1,068.75 1,070.00 1,068.15 1,068.25 3.6K
10:09 1,069.00 1,074.30 1,068.45 1,074.30 10.1K
10:10 1,075.35 1,075.50 1,073.15 1,073.15 13.1K
10:11 1,074.10 1,075.25 1,074.10 1,074.95 10.7K
10:12 1,074.10 1,077.50 1,074.10 1,077.00 8.1K
10:13 1,077.90 1,078.00 1,075.55 1,076.70 7.5K
10:14 1,076.70 1,077.00 1,074.65 1,076.35 6.3K
10:15 1,076.00 1,077.85 1,075.60 1,076.00 6.0K
10:16 1,076.00 1,076.15 1,074.30 1,074.75 4.7K
10:17 1,074.60 1,075.00 1,072.10 1,072.70 10.8K
10:18 1,072.50 1,073.60 1,072.50 1,073.45 4.5K
10:19 1,072.80 1,072.85 1,070.05 1,071.65 5.1K
10:20 1,071.85 1,073.60 1,071.20 1,071.20 3.5K
10:21 1,071.90 1,071.90 1,069.55 1,070.45 6.7K
10:22 1,070.75 1,071.20 1,068.90 1,068.90 1.6K
10:23 1,068.85 1,070.75 1,068.85 1,070.75 3.2K
10:24 1,070.45 1,071.00 1,070.45 1,070.60 0.9K
10:25 1,070.60 1,072.00 1,070.60 1,072.00 1.7K
10:26 1,072.00 1,072.00 1,071.30 1,071.90 0.1K
10:27 1,072.00 1,072.00 1,071.15 1,071.90 1.7K
10:28 1,071.90 1,073.15 1,071.20 1,072.70 3.8K
10:29 1,072.85 1,073.30 1,072.20 1,073.30 0.7K
10:30 1,072.90 1,073.55 1,072.55 1,073.45 2.0K
10:31 1,074.05 1,075.00 1,074.05 1,074.85 3.4K
10:32 1,074.85 1,074.85 1,073.00 1,073.00 0.7K
10:33 1,072.55 1,072.55 1,071.40 1,071.85 0.9K
10:34 1,071.85 1,071.85 1,071.00 1,071.75 1.5K
10:35 1,071.25 1,071.40 1,069.85 1,071.40 0.9K
10:36 1,071.15 1,071.15 1,070.25 1,071.15 1.0K
10:37 1,070.90 1,070.90 1,068.15 1,070.00 2.6K
10:38 1,069.95 1,070.80 1,069.85 1,070.80 1.2K
10:39 1,070.00 1,070.85 1,070.00 1,070.20 1.9K
10:40 1,070.80 1,070.80 1,068.75 1,068.80 1.3K
10:41 1,069.00 1,071.15 1,069.00 1,070.05 2.9K
10:42 1,069.35 1,069.95 1,069.30 1,069.30 2.7K
10:43 1,069.30 1,069.55 1,066.65 1,066.65 3.2K
10:44 1,066.10 1,066.65 1,065.25 1,066.10 5.6K
10:45 1,067.40 1,068.65 1,066.80 1,068.65 1.1K
10:46 1,069.50 1,069.50 1,068.00 1,068.00 3.1K
10:47 1,069.45 1,069.45 1,068.25 1,068.75 0.9K
10:48 1,068.25 1,069.25 1,068.25 1,068.40 0.7K
10:49 1,068.85 1,069.50 1,068.35 1,068.45 1.2K
10:50 1,068.70 1,068.70 1,068.00 1,068.35 2.5K
10:51 1,068.90 1,069.50 1,068.90 1,069.50 1.3K
10:52 1,069.30 1,069.50 1,068.90 1,069.00 0.5K
10:53 1,068.00 1,068.50 1,068.00 1,068.05 0.7K
10:54 1,068.00 1,069.00 1,067.60 1,067.60 1.6K
10:55 1,068.65 1,068.85 1,068.15 1,068.15 0.9K
10:56 1,067.40 1,067.50 1,066.00 1,066.00 1.1K
10:57 1,065.55 1,067.10 1,065.55 1,067.10 0.9K
10:58 1,066.55 1,066.55 1,066.45 1,066.50 0.4K
10:59 1,067.00 1,067.40 1,067.00 1,067.00 0.5K
11:00 1,067.40 1,068.85 1,067.10 1,068.85 0.8K
11:01 1,068.95 1,069.00 1,068.45 1,069.00 0.5K
11:02 1,069.00 1,069.00 1,068.50 1,068.55 0.4K
11:03 1,068.55 1,068.90 1,067.80 1,068.90 0.7K
11:04 1,069.00 1,069.00 1,068.55 1,069.00 0.1K
11:05 1,069.00 1,069.00 1,068.10 1,068.10 0.7K
11:06 1,068.45 1,069.50 1,068.45 1,069.40 1.7K
11:07 1,069.40 1,069.40 1,068.05 1,068.05 0.2K
11:08 1,068.55 1,068.55 1,065.90 1,065.90 0.7K
11:09 1,066.35 1,066.35 1,063.55 1,064.50 10.2K
11:10 1,065.00 1,065.00 1,063.95 1,064.30 1.3K
11:11 1,064.30 1,065.00 1,063.70 1,065.00 1.1K
11:12 1,065.00 1,067.35 1,065.00 1,066.75 5.9K
11:13 1,066.30 1,066.55 1,065.70 1,066.15 0.9K
11:14 1,065.00 1,065.00 1,063.85 1,063.85 2.7K
11:15 1,064.35 1,065.55 1,063.95 1,064.85 1.4K
11:16 1,065.80 1,067.15 1,065.55 1,066.30 0.6K
11:17 1,066.20 1,067.60 1,066.20 1,067.60 0.6K
11:18 1,067.35 1,069.30 1,067.35 1,069.30 0.9K
11:19 1,069.30 1,069.30 1,068.65 1,069.10 0.3K
11:20 1,069.00 1,069.00 1,068.65 1,068.80 0.2K
11:21 1,068.85 1,068.85 1,068.35 1,068.80 0.1K
11:22 1,068.60 1,068.75 1,068.40 1,068.40 0.1K
11:23 1,068.60 1,069.30 1,068.40 1,069.20 1.5K
11:24 1,068.60 1,068.60 1,067.80 1,068.60 0.2K
11:25 1,067.90 1,067.90 1,066.85 1,067.00 0.7K
11:26 1,066.90 1,066.90 1,066.55 1,066.55 0.1K
11:27 1,066.60 1,066.60 1,065.50 1,065.90 0.9K
11:28 1,066.00 1,068.60 1,066.00 1,068.40 1.9K
11:29 1,068.40 1,069.40 1,068.40 1,069.40 1.1K
11:30 1,069.45 1,069.50 1,069.05 1,069.05 2.5K
11:31 1,069.05 1,069.05 1,068.45 1,068.50 1.5K
11:32 1,068.30 1,068.30 1,067.00 1,067.00 0.4K
11:33 1,067.00 1,067.00 1,066.40 1,066.85 0.1K
11:34 1,066.85 1,066.85 1,066.65 1,066.65 0.0K
11:35 1,067.00 1,067.00 1,066.80 1,066.85 1.1K
11:36 1,066.35 1,066.35 1,065.60 1,066.20 1.1K
11:37 1,066.35 1,074.00 1,066.35 1,074.00 8.6K
11:38 1,073.45 1,074.00 1,072.40 1,073.80 1.9K
11:39 1,073.00 1,073.00 1,071.95 1,072.15 0.4K
11:40 1,071.55 1,072.80 1,071.55 1,072.80 0.8K
11:41 1,072.25 1,072.80 1,071.80 1,071.80 1.6K
11:42 1,071.05 1,072.70 1,069.50 1,072.70 5.8K
11:43 1,072.75 1,072.75 1,071.65 1,072.00 0.8K
11:44 1,071.65 1,071.65 1,070.00 1,070.00 0.2K
11:45 1,070.60 1,070.60 1,069.35 1,069.35 4.7K
11:46 1,069.80 1,069.90 1,069.45 1,069.90 0.5K
11:47 1,069.90 1,070.00 1,068.95 1,069.45 3.4K
11:48 1,070.00 1,070.00 1,068.75 1,069.65 0.5K
11:49 1,069.80 1,069.80 1,068.85 1,068.85 0.3K
11:50 1,069.00 1,070.00 1,068.40 1,070.00 1.4K
11:51 1,069.25 1,069.25 1,068.55 1,068.55 0.2K
11:52 1,068.55 1,069.15 1,068.00 1,068.50 0.2K
11:53 1,067.90 1,068.85 1,067.90 1,068.85 0.7K
11:54 1,068.70 1,070.50 1,068.70 1,069.80 0.7K
11:55 1,071.60 1,071.90 1,070.55 1,071.35 0.7K
11:56 1,071.65 1,071.75 1,070.40 1,070.40 1.6K
11:57 1,070.00 1,070.00 1,068.95 1,069.90 0.4K
11:58 1,069.85 1,069.95 1,069.15 1,069.15 0.2K
11:59 1,068.80 1,069.50 1,068.50 1,069.05 0.6K
12:00 1,069.70 1,069.70 1,069.10 1,069.10 0.2K
12:01 1,069.10 1,069.10 1,068.70 1,068.80 0.1K
12:02 1,068.70 1,069.15 1,068.25 1,068.25 1.0K
12:03 1,068.25 1,068.25 1,067.00 1,067.00 0.2K
12:04 1,066.05 1,068.55 1,066.05 1,068.00 5.9K
12:05 1,068.00 1,068.55 1,068.00 1,068.50 0.2K
12:06 1,068.00 1,068.45 1,068.00 1,068.35 0.4K
12:07 1,068.55 1,068.85 1,068.15 1,068.75 0.5K
12:08 1,067.35 1,068.05 1,067.35 1,068.05 0.1K
12:09 1,067.95 1,067.95 1,067.85 1,067.85 0.0K
12:10 1,067.10 1,067.80 1,067.10 1,067.80 1.9K
12:11 1,067.35 1,067.80 1,067.35 1,067.80 0.1K
12:12 1,067.45 1,069.85 1,067.45 1,069.85 2.0K
12:13 1,069.45 1,069.70 1,068.15 1,068.35 0.4K
12:14 1,068.35 1,068.35 1,068.35 1,068.35 0.1K
12:15 1,068.35 1,068.35 1,068.10 1,068.35 1.0K
12:16 1,067.20 1,067.70 1,066.70 1,066.70 0.2K
12:17 1,066.45 1,067.80 1,066.45 1,067.80 0.5K
12:18 1,068.55 1,068.55 1,067.70 1,067.75 0.3K
12:19 1,068.50 1,069.95 1,068.50 1,069.60 2.0K
12:20 1,069.60 1,069.60 1,068.50 1,068.50 0.3K
12:21 1,068.95 1,069.95 1,068.95 1,069.80 0.3K
12:22 1,069.80 1,070.00 1,069.80 1,069.95 0.3K
12:23 1,069.95 1,069.95 1,069.40 1,069.40 0.2K
12:24 1,069.45 1,069.45 1,068.50 1,068.50 0.3K
12:25 1,068.15 1,068.50 1,068.10 1,068.20 0.1K
12:26 1,068.25 1,069.95 1,068.25 1,069.95 2.5K
12:27 1,069.90 1,069.90 1,069.50 1,069.75 0.4K
12:28 1,069.10 1,069.50 1,069.10 1,069.30 0.0K
12:29 1,069.30 1,073.00 1,069.30 1,072.40 3.0K
12:30 1,072.45 1,072.50 1,071.85 1,072.50 0.4K
12:31 1,072.50 1,072.50 1,072.20 1,072.20 0.2K
12:32 1,072.50 1,072.50 1,071.90 1,071.90 0.9K
12:33 1,072.50 1,073.00 1,072.50 1,072.60 1.4K
12:34 1,072.60 1,072.90 1,072.60 1,072.60 0.3K
12:35 1,072.25 1,072.25 1,072.15 1,072.25 0.2K
12:36 1,072.20 1,072.45 1,071.70 1,071.70 0.8K
12:37 1,071.15 1,071.15 1,070.60 1,070.60 0.2K
12:38 1,071.55 1,072.50 1,071.25 1,072.50 2.3K
12:39 1,072.50 1,072.50 1,071.55 1,071.55 0.5K
12:40 1,071.50 1,071.50 1,071.50 1,071.50 0.0K
12:41 1,071.10 1,071.10 1,070.00 1,070.25 0.3K
12:42 1,070.25 1,071.80 1,070.25 1,071.80 0.9K
12:43 1,071.90 1,071.95 1,069.75 1,069.75 1.5K
12:44 1,069.95 1,070.30 1,069.75 1,069.90 0.1K
12:45 1,070.45 1,070.50 1,070.20 1,070.45 0.1K
12:46 1,070.45 1,070.60 1,070.00 1,070.00 0.2K
12:47 1,070.15 1,070.15 1,068.80 1,068.80 0.2K
12:48 1,068.70 1,070.10 1,068.70 1,069.35 0.8K
12:49 1,070.25 1,070.25 1,069.90 1,070.25 0.2K
12:50 1,070.55 1,070.75 1,070.00 1,070.00 0.6K
12:51 1,069.55 1,069.55 1,069.05 1,069.10 1.4K
12:52 1,069.10 1,069.10 1,069.00 1,069.10 0.6K
12:53 1,069.05 1,069.05 1,068.15 1,068.15 0.2K
12:54 1,068.45 1,068.65 1,068.00 1,068.45 0.2K
12:55 1,068.45 1,068.50 1,068.45 1,068.50 0.1K
12:56 1,068.50 1,068.50 1,067.50 1,067.50 0.5K
12:57 1,068.20 1,068.55 1,067.75 1,068.40 0.3K
12:58 1,068.10 1,068.60 1,068.10 1,068.60 0.2K
12:59 1,068.60 1,068.60 1,068.15 1,068.15 0.0K
13:00 1,068.15 1,068.40 1,068.00 1,068.00 0.2K
13:01 1,068.00 1,068.00 1,067.00 1,067.25 1.1K
13:02 1,067.25 1,069.85 1,067.25 1,069.30 5.0K
13:03 1,069.30 1,069.30 1,069.30 1,069.30 0.4K
13:04 1,069.30 1,069.30 1,068.75 1,069.30 0.1K
13:05 1,069.30 1,069.30 1,068.90 1,068.90 0.6K
13:06 1,069.10 1,069.50 1,069.10 1,069.50 0.6K
13:07 1,070.00 1,071.25 1,069.95 1,071.25 1.4K
13:08 1,071.05 1,071.95 1,070.60 1,071.90 1.1K
13:09 1,071.85 1,071.90 1,071.10 1,071.10 0.1K
13:10 1,070.75 1,071.50 1,070.60 1,071.50 0.5K
13:11 1,071.80 1,071.95 1,070.90 1,070.90 0.8K
13:12 1,071.00 1,071.45 1,071.00 1,071.25 0.3K
13:13 1,070.35 1,070.80 1,070.35 1,070.35 0.1K
13:14 1,070.35 1,070.35 1,070.20 1,070.20 0.4K
13:15 1,070.10 1,070.35 1,069.85 1,069.85 0.3K
13:16 1,069.25 1,069.75 1,069.25 1,069.75 0.0K
13:17 1,069.70 1,070.55 1,069.20 1,070.05 0.7K
13:18 1,070.05 1,071.25 1,070.05 1,071.20 0.3K
13:19 1,071.50 1,073.85 1,071.20 1,073.85 6.7K
13:20 1,072.90 1,073.90 1,071.80 1,072.10 2.0K
13:21 1,073.70 1,075.75 1,073.70 1,075.00 9.5K
13:22 1,075.00 1,075.75 1,074.55 1,075.35 9.5K
13:23 1,075.35 1,075.50 1,074.40 1,074.65 3.9K
13:24 1,074.60 1,074.60 1,074.00 1,074.00 1.8K
13:25 1,074.00 1,074.00 1,073.00 1,073.00 0.9K
13:26 1,073.00 1,073.00 1,072.00 1,072.95 3.2K
13:27 1,072.55 1,072.85 1,072.00 1,072.00 0.6K
13:28 1,072.00 1,072.30 1,071.60 1,071.80 1.9K
13:29 1,071.80 1,071.80 1,070.35 1,070.35 3.3K
13:30 1,070.10 1,070.75 1,070.05 1,070.50 1.7K
13:31 1,070.50 1,072.50 1,070.50 1,072.50 7.1K
13:32 1,072.60 1,074.45 1,072.00 1,073.80 2.7K
13:33 1,074.35 1,074.35 1,072.75 1,073.05 0.7K
13:34 1,073.05 1,073.80 1,072.65 1,073.75 0.9K
13:35 1,073.70 1,073.70 1,072.35 1,072.95 0.5K
13:36 1,073.40 1,076.85 1,073.40 1,076.85 6.7K
13:37 1,076.45 1,076.80 1,075.00 1,075.00 4.6K
13:38 1,075.65 1,076.10 1,074.90 1,076.05 4.5K
13:39 1,075.15 1,076.10 1,074.55 1,075.45 5.7K
13:40 1,075.00 1,075.45 1,074.65 1,075.40 1.8K
13:41 1,075.40 1,075.45 1,075.00 1,075.45 1.5K
13:42 1,075.40 1,075.40 1,074.10 1,075.00 2.7K
13:43 1,074.85 1,074.85 1,073.05 1,073.50 2.3K
13:44 1,075.00 1,075.45 1,074.40 1,074.40 3.4K
13:45 1,074.40 1,074.40 1,073.55 1,074.25 0.3K
13:46 1,073.70 1,074.25 1,073.20 1,073.60 1.5K
13:47 1,073.60 1,073.60 1,073.05 1,073.45 2.9K
13:48 1,072.45 1,072.95 1,072.45 1,072.95 1.0K
13:49 1,072.95 1,072.95 1,072.45 1,072.45 1.6K
13:50 1,072.70 1,073.50 1,072.70 1,073.50 1.8K
13:51 1,073.50 1,073.80 1,073.50 1,073.55 0.2K
13:52 1,073.70 1,073.70 1,072.70 1,073.20 1.0K
13:53 1,073.20 1,073.25 1,072.55 1,073.25 0.9K
13:54 1,073.30 1,074.80 1,073.30 1,074.80 1.1K
13:55 1,074.50 1,075.40 1,074.40 1,075.40 0.8K
13:56 1,075.40 1,076.00 1,074.80 1,075.70 2.0K
13:57 1,075.85 1,075.85 1,074.45 1,074.45 1.9K
13:58 1,074.60 1,074.60 1,073.45 1,074.00 0.2K
13:59 1,073.50 1,073.95 1,072.75 1,073.50 1.4K
14:00 1,073.45 1,073.50 1,072.55 1,073.00 0.4K
14:01 1,072.95 1,072.95 1,071.05 1,071.65 4.1K
14:02 1,071.60 1,071.60 1,070.75 1,070.75 1.6K
14:03 1,070.40 1,070.40 1,069.70 1,069.85 4.2K
14:04 1,069.00 1,070.85 1,068.95 1,070.85 4.3K
14:05 1,070.30 1,070.40 1,069.20 1,069.90 3.3K
14:06 1,069.90 1,069.90 1,068.50 1,068.75 0.8K
14:07 1,068.60 1,068.75 1,068.20 1,068.55 5.2K
14:08 1,067.80 1,067.80 1,067.05 1,067.05 1.9K
14:09 1,067.05 1,067.15 1,064.50 1,064.50 13.0K
14:10 1,064.65 1,065.75 1,062.65 1,065.75 9.9K
14:11 1,065.40 1,065.95 1,063.55 1,065.25 1.8K
14:12 1,065.25 1,065.25 1,064.15 1,064.15 1.0K
14:13 1,064.70 1,065.00 1,064.20 1,065.00 5.4K
14:14 1,064.70 1,064.70 1,063.55 1,064.25 1.0K
14:15 1,063.90 1,065.00 1,063.80 1,065.00 0.7K
14:16 1,065.00 1,065.15 1,064.80 1,065.00 3.9K
14:17 1,065.05 1,065.05 1,063.80 1,064.20 1.9K
14:18 1,063.90 1,063.90 1,063.10 1,063.50 0.6K
14:19 1,063.85 1,064.40 1,063.80 1,063.80 0.8K
14:20 1,064.40 1,064.40 1,063.75 1,064.30 0.9K
14:21 1,064.00 1,064.00 1,063.05 1,064.00 3.9K
14:22 1,063.70 1,064.35 1,063.65 1,063.80 0.6K
14:23 1,063.80 1,065.10 1,063.80 1,064.60 3.8K
14:24 1,065.00 1,065.00 1,063.20 1,063.70 1.3K
14:25 1,063.75 1,063.75 1,063.25 1,063.25 3.4K
14:26 1,063.25 1,065.00 1,063.25 1,065.00 1.4K
14:27 1,065.00 1,065.35 1,064.05 1,064.60 1.5K
14:28 1,064.05 1,064.40 1,063.60 1,063.60 0.4K
14:29 1,063.70 1,064.10 1,063.00 1,064.10 3.0K
14:30 1,064.10 1,064.10 1,064.05 1,064.10 0.2K
14:31 1,063.45 1,063.50 1,063.10 1,063.50 0.2K
14:32 1,063.85 1,065.00 1,063.85 1,064.45 5.0K
14:33 1,063.15 1,063.40 1,061.75 1,063.40 0.7K
14:34 1,063.40 1,063.90 1,062.30 1,062.30 11.0K
14:35 1,061.60 1,061.65 1,059.15 1,060.60 3.2K
14:36 1,060.60 1,061.00 1,060.20 1,061.00 2.0K
14:37 1,060.60 1,061.00 1,060.60 1,060.60 1.5K
14:38 1,060.60 1,060.95 1,060.05 1,060.30 1.4K
14:39 1,060.30 1,063.60 1,060.30 1,063.45 4.5K
14:40 1,062.80 1,062.80 1,061.50 1,062.15 0.9K
14:41 1,062.00 1,062.00 1,061.40 1,061.40 1.0K
14:42 1,061.00 1,061.60 1,059.60 1,060.65 9.0K
14:43 1,060.70 1,061.00 1,060.10 1,061.00 0.4K
14:44 1,060.25 1,060.35 1,060.00 1,060.10 0.4K
14:45 1,060.70 1,061.65 1,058.15 1,058.15 4.2K
14:46 1,058.15 1,060.90 1,058.15 1,060.90 0.5K
14:47 1,060.90 1,062.45 1,060.60 1,062.45 0.4K
14:48 1,062.45 1,064.00 1,062.00 1,064.00 0.7K
14:49 1,063.85 1,063.85 1,062.75 1,063.20 0.2K
14:50 1,063.20 1,063.20 1,062.75 1,063.00 0.5K
14:51 1,063.00 1,063.00 1,062.00 1,062.40 1.3K
14:52 1,062.45 1,064.00 1,062.00 1,063.70 2.3K
14:53 1,064.00 1,064.60 1,064.00 1,064.25 9.5K
14:54 1,064.20 1,064.30 1,063.45 1,063.65 0.2K
14:55 1,063.60 1,063.95 1,063.15 1,063.95 0.9K
14:56 1,063.95 1,064.00 1,063.30 1,064.00 1.2K
14:57 1,064.00 1,064.00 1,062.40 1,062.40 1.1K
14:58 1,062.05 1,062.45 1,061.10 1,062.45 1.1K
14:59 1,063.10 1,063.10 1,062.45 1,062.45 0.2K
15:00 1,062.65 1,062.65 1,061.10 1,061.70 1.3K
15:01 1,061.60 1,062.00 1,060.85 1,061.40 0.5K
15:02 1,061.40 1,062.40 1,061.15 1,062.40 1.8K
15:03 1,063.00 1,063.05 1,062.55 1,062.55 0.4K
15:04 1,062.55 1,062.55 1,061.25 1,061.45 0.8K
15:05 1,061.45 1,062.50 1,061.45 1,061.65 3.0K
15:06 1,061.35 1,061.45 1,059.20 1,059.25 4.9K
15:07 1,059.45 1,061.65 1,058.60 1,061.50 3.9K
15:08 1,062.00 1,062.05 1,058.00 1,058.00 3.7K
15:09 1,058.90 1,059.60 1,057.45 1,059.60 7.1K
15:10 1,059.15 1,060.45 1,058.85 1,060.15 3.3K
15:11 1,059.95 1,061.00 1,059.80 1,060.45 1.2K
15:12 1,060.95 1,060.95 1,060.50 1,060.55 0.7K
15:13 1,060.85 1,062.05 1,060.20 1,060.70 6.9K
15:14 1,060.65 1,061.25 1,060.10 1,060.90 4.5K
15:15 1,059.90 1,059.90 1,054.60 1,055.25 4.5K
15:16 1,055.75 1,057.35 1,055.70 1,056.55 6.6K
15:17 1,056.55 1,056.55 1,055.55 1,056.20 1.1K
15:18 1,055.95 1,056.90 1,055.95 1,056.25 5.0K
15:19 1,057.40 1,059.00 1,057.15 1,057.60 3.0K
15:20 1,057.65 1,060.85 1,056.30 1,056.30 6.8K
15:21 1,056.30 1,056.80 1,056.30 1,056.80 0.2K
15:22 1,056.80 1,057.65 1,056.50 1,057.50 0.6K
15:23 1,057.35 1,058.70 1,057.35 1,058.70 0.5K
15:24 1,058.75 1,059.55 1,058.70 1,059.55 0.6K
15:25 1,059.95 1,059.95 1,059.00 1,059.00 1.5K
15:26 1,059.00 1,059.25 1,058.10 1,058.10 2.1K
15:27 1,058.95 1,059.45 1,058.60 1,059.45 2.1K
15:28 1,060.20 1,063.40 1,060.20 1,063.05 2.6K
15:29 1,062.60 1,062.60 1,056.00 1,059.35 2.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,055.00 1,055.00 980.20 986.15 0.5M
2025-09-25 1,025.95 1,078.00 1,025.05 1,059.35 0.9M
2025-09-24 1,060.00 1,060.00 1,025.25 1,029.05 0.2M
2025-09-23 1,073.00 1,078.35 1,048.30 1,062.65 0.3M
2025-09-22 1,057.50 1,104.00 1,051.15 1,072.20 0.7M
2025-09-19 1,040.00 1,072.40 1,040.00 1,061.15 0.5M
2025-09-18 1,030.00 1,060.00 1,028.00 1,040.05 0.4M
2025-09-17 1,040.00 1,061.30 1,021.15 1,027.05 0.4M
2025-09-16 1,026.05 1,045.00 1,015.00 1,039.15 0.3M
2025-09-15 1,017.10 1,028.50 1,008.45 1,026.25 0.1M
2025-09-12 1,013.00 1,032.45 996.60 1,021.95 0.4M
2025-09-11 1,014.05 1,019.50 1,000.95 1,014.05 0.3M
2025-09-10 954.00 1,020.00 954.00 1,015.65 1.1M
2025-09-09 905.00 976.50 905.00 959.80 2.2M
2025-09-08 909.00 913.95 890.25 902.40 0.3M
2025-09-05 934.35 943.20 904.60 906.55 0.2M
2025-09-04 957.80 962.60 922.10 926.75 0.3M
2025-09-03 985.00 985.55 948.30 953.05 0.3M
2025-09-02 988.00 993.40 980.00 985.85 0.1M
2025-09-01 971.00 992.15 971.00 989.60 0.2M
2025-08-29 975.20 985.00 962.70 977.20 0.2M
2025-08-28 984.20 990.00 961.00 975.60 0.3M
2025-08-26 990.00 993.00 968.00 983.10 0.2M
2025-08-25 965.30 1,007.20 964.20 988.70 0.5M
2025-08-22 968.20 982.80 954.30 967.90 0.3M
2025-08-21 988.40 1,001.30 957.60 960.70 0.4M
2025-08-20 906.40 995.40 905.00 987.70 2.3M
2025-08-19 935.50 938.90 901.10 906.50 0.5M
2025-08-18 931.90 944.30 928.50 939.00 0.2M
2025-08-14 927.00 942.90 917.00 928.20 0.2M
2025-08-13 932.00 942.90 913.50 922.80 0.3M
2025-08-12 939.40 953.40 921.60 932.00 0.4M
2025-08-11 922.20 946.30 909.70 939.40 0.2M
2025-08-08 953.00 963.00 927.60 936.10 0.2M
2025-08-07 940.00 954.70 922.80 947.00 0.3M
2025-08-06 970.00 982.60 932.00 945.10 0.4M
2025-08-05 1,009.90 1,009.90 970.00 972.80 0.3M
2025-08-04 975.00 1,013.80 971.10 1,007.90 0.4M
2025-08-01 1,020.00 1,029.90 978.30 981.90 0.4M
2025-07-31 1,048.00 1,048.00 1,015.10 1,022.60 0.2M
2025-07-30 1,044.80 1,067.00 1,035.80 1,058.20 0.4M
2025-07-29 1,050.50 1,058.00 1,020.00 1,038.80 0.4M
2025-07-28 1,037.00 1,090.00 1,018.10 1,050.50 0.8M
2025-07-25 1,108.70 1,150.70 1,016.00 1,036.40 1.6M
2025-07-24 1,199.90 1,203.40 1,128.00 1,142.00 0.4M
2025-07-23 1,176.00 1,205.00 1,174.00 1,192.00 0.6M
2025-07-22 1,172.00 1,188.00 1,162.90 1,176.00 0.1M
2025-07-21 1,171.90 1,189.00 1,157.20 1,172.30 0.2M
2025-07-18 1,194.90 1,194.90 1,166.40 1,171.90 0.1M
2025-07-17 1,183.23 1,206.97 1,170.26 1,194.70 0.2M
2025-07-16 1,166.57 1,197.29 1,166.57 1,180.24 0.5M
2025-07-15 1,167.57 1,182.93 1,161.38 1,166.57 0.2M
2025-07-14 1,146.62 1,172.86 1,127.27 1,169.26 0.2M
2025-07-11 1,146.02 1,161.08 1,134.85 1,149.11 0.3M
2025-07-10 1,184.90 1,189.30 1,141.00 1,147.30 0.4M
2025-07-09 1,166.10 1,193.40 1,165.00 1,180.10 0.4M
2025-07-08 1,150.00 1,177.00 1,142.20 1,166.10 0.7M
2025-07-07 1,130.00 1,157.30 1,118.90 1,149.30 0.3M
2025-07-04 1,144.00 1,144.00 1,112.00 1,127.20 0.1M
2025-07-03 1,137.20 1,153.90 1,135.00 1,139.60 0.2M
2025-07-02 1,146.50 1,150.00 1,128.60 1,141.90 0.2M
2025-07-01 1,148.80 1,182.00 1,130.50 1,139.80 0.4M
2025-06-30 1,147.10 1,154.50 1,116.00 1,148.90 0.5M
2025-06-27 1,125.00 1,160.00 1,110.20 1,147.90 0.8M
2025-06-26 1,118.00 1,147.60 1,113.00 1,120.90 0.6M
2025-06-25 1,080.90 1,119.70 1,075.00 1,116.40 0.6M
2025-06-24 1,080.00 1,083.40 1,046.10 1,076.10 0.5M
2025-06-23 1,065.60 1,103.50 1,043.30 1,071.10 0.8M
2025-06-20 1,135.00 1,149.00 1,065.60 1,077.80 1.8M
2025-06-19 1,199.10 1,202.60 1,137.00 1,141.90 0.5M
2025-06-18 1,227.90 1,233.10 1,192.00 1,199.70 0.3M
2025-06-17 1,216.70 1,255.00 1,196.20 1,227.90 1.0M
2025-06-16 1,185.00 1,219.80 1,133.30 1,210.80 0.6M
2025-06-13 1,187.80 1,209.00 1,150.00 1,187.90 0.4M
2025-06-12 1,221.10 1,239.00 1,186.90 1,205.30 0.5M
2025-06-11 1,185.00 1,239.00 1,182.30 1,215.10 1.7M
2025-06-10 1,152.00 1,186.00 1,152.00 1,175.10 0.4M
2025-06-09 1,167.60 1,180.00 1,136.10 1,149.20 0.3M
2025-06-06 1,190.00 1,198.00 1,157.10 1,162.90 0.3M
2025-06-05 1,201.00 1,202.00 1,176.20 1,182.80 0.5M
2025-06-04 1,181.50 1,202.50 1,169.10 1,194.10 0.6M
2025-06-03 1,195.00 1,209.70 1,165.00 1,170.70 0.5M
2025-06-02 1,176.00 1,197.90 1,168.80 1,192.80 0.7M
2025-05-30 1,151.00 1,175.00 1,130.00 1,172.55 1.0M
2025-05-29 1,104.50 1,164.70 1,104.50 1,147.90 1.9M
2025-05-28 1,085.00 1,131.80 1,079.60 1,098.05 1.2M
2025-05-27 1,080.00 1,128.00 1,068.20 1,079.10 1.2M
2025-05-26 1,078.00 1,100.00 1,065.00 1,085.85 0.2M
2025-05-23 1,105.25 1,107.40 1,071.70 1,082.10 0.3M
2025-05-22 1,088.05 1,110.65 1,075.00 1,105.25 0.7M
2025-05-21 1,069.35 1,103.00 1,066.80 1,091.35 0.9M
2025-05-20 1,050.00 1,095.00 1,046.45 1,069.35 1.1M
2025-05-19 1,075.00 1,110.00 1,045.55 1,062.15 1.2M
2025-05-16 1,028.10 1,079.00 1,021.10 1,074.55 1.1M
2025-05-15 980.00 1,033.95 979.10 1,025.65 1.9M
2025-05-14 910.00 989.70 906.90 975.90 2.5M
2025-05-13 893.00 919.90 886.20 913.35 1.0M
2025-05-12 865.00 949.00 856.05 896.50 3.6M
2025-05-09 828.50 888.65 825.00 842.90 2.7M
2025-05-08 824.20 884.95 819.00 842.80 2.8M
2025-05-07 780.00 828.60 774.45 814.05 0.8M
2025-05-06 815.25 820.75 779.90 782.90 0.2M
2025-05-05 798.90 840.50 794.90 815.30 1.0M
2025-05-02 792.00 807.25 783.30 791.30 0.2M
2025-04-30 793.05 814.90 776.70 789.55 0.8M
2025-04-29 765.00 800.00 765.00 790.10 0.9M
2025-04-28 767.00 778.05 757.55 762.50 0.3M
2025-04-25 808.85 808.85 751.60 765.25 0.5M
2025-04-24 805.05 826.70 802.50 809.45 0.5M
2025-04-23 772.00 805.00 771.40 803.35 1.0M
2025-04-22 784.40 802.05 762.90 766.10 0.7M
2025-04-21 767.50 793.50 764.55 780.85 1.3M
2025-04-17 745.85 761.80 734.00 758.55 0.5M
2025-04-16 744.00 769.90 735.00 750.50 1.3M
2025-04-15 681.65 764.85 676.65 751.80 4.3M
2025-04-11 622.70 668.90 622.70 660.60 1.2M
2025-04-09 626.60 634.40 609.00 612.35 0.2M
2025-04-08 635.10 655.00 628.75 633.95 0.3M
2025-04-07 592.45 633.95 577.40 624.90 0.5M
2025-04-04 684.60 691.00 665.20 674.70 0.3M
2025-04-03 677.00 701.00 675.05 685.90 0.3M
2025-04-02 684.50 688.20 671.90 683.05 0.3M
2025-04-01 692.70 698.45 678.65 684.25 0.2M
2025-03-28 726.95 732.90 688.00 692.70 0.4M
2025-03-27 717.00 735.00 706.80 726.65 0.3M
2025-03-26 724.45 739.00 715.20 721.90 0.4M
2025-03-25 728.95 737.00 720.30 728.00 0.4M
2025-03-24 709.75 736.00 709.25 725.30 0.6M
2025-03-21 675.00 712.65 675.00 709.65 0.5M
2025-03-20 680.75 708.00 680.65 689.25 0.4M
2025-03-19 662.70 697.00 657.30 680.80 1.0M
2025-03-18 641.50 657.70 640.50 654.95 0.3M
2025-03-17 645.35 653.20 635.00 642.35 0.3M
2025-03-13 663.20 671.70 640.55 645.35 0.4M
2025-03-12 666.05 672.35 650.25 656.75 0.3M
2025-03-11 650.00 685.55 637.35 668.15 1.6M
2025-03-10 670.00 682.40 650.00 653.70 0.3M
2025-03-07 672.55 683.50 666.65 669.95 0.3M
2025-03-06 661.95 689.70 661.95 680.45 0.6M
2025-03-05 640.05 679.95 640.05 659.90 0.4M
2025-03-04 640.00 654.00 631.60 647.50 0.4M
2025-03-03 670.90 674.95 633.70 647.55 0.4M
2025-02-28 695.95 711.20 655.90 665.70 0.6M
2025-02-27 721.25 728.50 694.05 702.10 0.2M
2025-02-25 727.55 733.25 705.00 712.55 0.2M
2025-02-24 724.30 741.90 704.00 727.55 0.4M
2025-02-21 724.90 736.00 709.00 725.30 0.4M
2025-02-20 716.00 732.30 700.00 720.45 0.4M
2025-02-19 685.05 718.00 681.40 713.65 0.3M
2025-02-18 705.20 708.30 674.65 694.45 0.2M
2025-02-17 705.05 708.70 678.50 701.75 0.3M
2025-02-14 740.00 742.70 693.80 705.30 0.3M
2025-02-13 738.90 756.15 731.50 734.20 0.2M
2025-02-12 750.00 750.00 716.40 738.90 0.3M
2025-02-11 787.10 791.65 747.70 750.65 0.4M
2025-02-10 803.00 809.70 786.00 790.95 0.1M
2025-02-07 821.40 821.40 806.25 811.45 0.2M
2025-02-06 829.70 832.15 807.35 814.60 0.2M
2025-02-05 821.90 863.45 815.10 824.25 0.6M
2025-02-04 796.35 817.00 795.25 814.00 0.2M
2025-02-03 814.00 817.80 788.05 792.75 0.3M
2025-02-01 811.00 833.35 793.45 824.95 0.2M
2025-01-31 785.15 824.80 775.45 811.00 1.5M
2025-01-30 825.00 833.95 767.75 776.45 1.1M
2025-01-29 849.70 873.20 815.00 821.90 1.5M
2025-01-28 861.50 865.80 824.00 856.05 0.5M
2025-01-27 870.00 896.95 845.25 861.50 0.6M
2025-01-24 903.00 916.00 885.55 892.20 0.4M
2025-01-23 886.70 928.75 884.90 898.90 0.7M
2025-01-22 906.40 907.00 868.45 886.70 0.4M
2025-01-21 926.35 943.80 897.50 901.85 0.6M
2025-01-20 896.50 925.05 890.60 919.10 0.5M
2025-01-17 906.60 908.00 882.05 896.20 0.3M
2025-01-16 915.80 924.90 898.00 902.90 0.5M
2025-01-15 910.10 926.35 894.40 904.10 0.5M
2025-01-14 905.00 916.40 892.70 900.40 0.5M
2025-01-13 891.00 929.90 885.55 895.90 1.2M
2025-01-10 912.45 929.90 891.30 909.35 1.3M
2025-01-09 927.00 934.85 896.35 906.00 1.0M
2025-01-08 971.00 972.80 918.00 925.65 1.7M
2025-01-07 914.95 1,013.60 914.95 978.80 16.5M
2025-01-06 974.45 981.60 892.20 901.90 0.7M
2025-01-03 964.00 1,007.00 956.80 972.80 1.9M
2025-01-02 974.70 982.25 944.65 955.95 0.6M
2025-01-01 962.75 1,024.00 952.65 966.85 3.0M