Interarch Building Products Ltd (INEH)

INEH
🏛️ 인도 →
1,928.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 2,101.30 2,101.30 2,101.30 2,101.30 0.1K
09:15 2,107.90 2,107.90 2,100.90 2,100.90 0.1K
09:16 2,095.00 2,099.10 2,086.50 2,086.50 0.0K
09:17 2,089.20 2,090.30 2,087.20 2,090.30 0.0K
09:18 2,071.50 2,086.00 2,071.50 2,086.00 1.3K
09:19 2,088.30 2,089.20 2,088.00 2,088.00 0.0K
09:20 2,086.00 2,089.00 2,086.00 2,088.90 0.0K
09:21 2,088.00 2,088.00 2,086.00 2,086.00 0.0K
09:22 2,085.00 2,087.90 2,085.00 2,086.00 0.2K
09:23 2,085.70 2,087.90 2,085.70 2,087.90 0.0K
09:24 2,080.10 2,084.60 2,080.10 2,083.60 0.4K
09:25 2,082.00 2,084.60 2,082.00 2,084.60 0.0K
09:26 2,083.50 2,087.80 2,083.50 2,087.80 0.1K
09:27 2,085.50 2,085.50 2,080.50 2,083.50 0.0K
09:29 2,084.00 2,090.80 2,084.00 2,090.80 0.2K
09:30 2,090.00 2,092.00 2,085.10 2,085.80 0.3K
09:31 2,089.90 2,089.90 2,086.10 2,086.10 0.0K
09:32 2,089.00 2,089.00 2,085.10 2,088.10 0.1K
09:33 2,085.00 2,091.00 2,085.00 2,090.20 0.1K
09:34 2,090.40 2,091.00 2,088.00 2,091.00 0.0K
09:36 2,090.60 2,090.90 2,089.10 2,089.10 0.2K
09:37 2,089.10 2,089.10 2,088.20 2,089.10 0.0K
09:38 2,089.10 2,092.00 2,089.10 2,092.00 0.1K
09:39 2,091.70 2,092.00 2,091.70 2,092.00 0.0K
09:40 2,092.00 2,092.00 2,092.00 2,092.00 0.0K
09:42 2,088.20 2,089.80 2,088.20 2,089.80 0.0K
09:43 2,086.10 2,086.10 2,086.10 2,086.10 0.1K
09:44 2,088.10 2,088.40 2,085.50 2,085.50 0.0K
09:45 2,085.80 2,088.30 2,085.80 2,088.30 0.0K
09:46 2,088.30 2,088.30 2,088.30 2,088.30 0.0K
09:47 2,088.30 2,088.30 2,088.30 2,088.30 0.0K
09:48 2,085.90 2,085.90 2,085.50 2,085.50 0.0K
09:49 2,085.50 2,085.50 2,080.00 2,080.00 0.5K
09:50 2,080.00 2,081.60 2,080.00 2,080.00 0.1K
09:51 2,083.10 2,083.10 2,083.10 2,083.10 0.0K
09:52 2,080.50 2,082.30 2,080.50 2,082.30 0.0K
09:53 2,080.50 2,080.50 2,080.50 2,080.50 0.2K
09:54 2,080.50 2,083.70 2,080.50 2,083.70 0.2K
09:55 2,078.80 2,081.00 2,078.80 2,081.00 0.0K
09:56 2,082.60 2,085.50 2,082.40 2,085.50 0.3K
09:57 2,085.10 2,085.10 2,082.60 2,082.60 0.1K
09:59 2,084.80 2,084.80 2,084.80 2,084.80 0.0K
10:00 2,084.80 2,084.80 2,084.80 2,084.80 0.0K
10:02 2,078.20 2,081.90 2,078.10 2,081.90 0.2K
10:04 2,084.00 2,084.00 2,079.90 2,083.80 0.1K
10:05 2,083.70 2,083.70 2,080.00 2,080.00 0.1K
10:06 2,082.70 2,085.20 2,082.70 2,085.00 0.6K
10:07 2,089.20 2,089.20 2,085.70 2,085.70 0.0K
10:08 2,088.80 2,088.80 2,085.70 2,085.70 0.0K
10:09 2,085.30 2,085.30 2,085.00 2,085.00 0.0K
10:11 2,085.00 2,088.30 2,085.00 2,087.10 0.0K
10:12 2,089.20 2,090.50 2,089.20 2,090.50 0.1K
10:13 2,090.50 2,090.50 2,089.80 2,089.80 0.4K
10:14 2,090.50 2,092.00 2,090.50 2,092.00 0.8K
10:15 2,092.00 2,098.50 2,091.10 2,095.20 0.2K
10:16 2,096.30 2,096.30 2,091.70 2,091.70 0.0K
10:17 2,094.90 2,095.40 2,094.90 2,095.40 0.0K
10:18 2,093.10 2,093.90 2,089.60 2,089.60 1.1K
10:19 2,091.80 2,091.90 2,090.30 2,090.70 0.0K
10:20 2,090.50 2,090.50 2,090.50 2,090.50 0.0K
10:22 2,089.80 2,089.80 2,089.80 2,089.80 0.0K
10:23 2,090.10 2,090.10 2,088.10 2,088.10 0.0K
10:24 2,087.10 2,091.90 2,087.10 2,091.90 0.2K
10:26 2,091.10 2,091.10 2,085.60 2,085.60 0.1K
10:27 2,089.90 2,089.90 2,089.60 2,089.60 0.0K
10:28 2,088.80 2,089.60 2,088.80 2,089.60 0.0K
10:30 2,089.40 2,089.40 2,089.40 2,089.40 0.0K
10:31 2,085.60 2,086.30 2,085.60 2,086.30 0.0K
10:32 2,089.10 2,089.60 2,089.10 2,089.60 0.1K
10:33 2,089.60 2,089.60 2,089.60 2,089.60 0.0K
10:34 2,089.60 2,089.60 2,089.60 2,089.60 0.0K
10:35 2,087.90 2,089.30 2,087.90 2,089.30 0.0K
10:36 2,086.20 2,090.40 2,086.20 2,090.40 0.0K
10:37 2,092.40 2,092.40 2,092.40 2,092.40 0.0K
10:38 2,085.00 2,089.20 2,085.00 2,089.20 0.1K
10:39 2,090.60 2,090.60 2,090.60 2,090.60 0.0K
10:41 2,089.90 2,089.90 2,089.90 2,089.90 0.0K
10:43 2,089.70 2,089.70 2,089.70 2,089.70 0.0K
10:44 2,088.00 2,088.00 2,088.00 2,088.00 0.0K
10:45 2,088.00 2,090.60 2,087.80 2,090.60 0.1K
10:47 2,090.90 2,090.90 2,090.90 2,090.90 1.0K
10:48 2,085.70 2,085.70 2,085.70 2,085.70 0.0K
10:49 2,085.40 2,085.40 2,085.40 2,085.40 0.0K
10:51 2,088.40 2,088.40 2,088.40 2,088.40 0.0K
10:52 2,086.10 2,086.10 2,086.10 2,086.10 0.0K
10:53 2,086.10 2,086.10 2,086.10 2,086.10 0.0K
10:54 2,086.10 2,087.30 2,084.10 2,087.30 0.1K
10:56 2,087.30 2,087.30 2,087.30 2,087.30 0.0K
10:59 2,088.00 2,088.00 2,088.00 2,088.00 0.0K
11:00 2,087.60 2,088.00 2,087.60 2,088.00 0.0K
11:01 2,090.00 2,090.00 2,086.00 2,086.00 0.1K
11:02 2,086.10 2,086.10 2,086.10 2,086.10 0.0K
11:03 2,089.10 2,089.70 2,089.10 2,089.70 0.1K
11:04 2,089.70 2,089.70 2,089.50 2,089.50 0.1K
11:05 2,090.60 2,090.90 2,090.60 2,090.90 0.6K
11:06 2,090.60 2,090.90 2,088.80 2,088.80 0.1K
11:08 2,090.80 2,090.80 2,087.70 2,090.70 0.0K
11:10 2,090.70 2,090.80 2,087.10 2,087.10 0.0K
11:11 2,087.10 2,087.10 2,087.10 2,087.10 0.0K
11:13 2,087.00 2,087.10 2,087.00 2,087.10 0.0K
11:14 2,087.10 2,087.10 2,087.10 2,087.10 0.0K
11:15 2,087.10 2,087.10 2,087.10 2,087.10 0.0K
11:16 2,087.10 2,087.10 2,087.10 2,087.10 0.0K
11:17 2,089.90 2,089.90 2,089.90 2,089.90 0.0K
11:18 2,089.90 2,090.60 2,087.40 2,087.40 0.1K
11:20 2,090.40 2,090.40 2,090.40 2,090.40 0.0K
11:21 2,090.00 2,090.00 2,088.90 2,088.90 0.1K
11:22 2,088.90 2,088.90 2,088.90 2,088.90 0.0K
11:23 2,089.90 2,089.90 2,089.90 2,089.90 0.0K
11:24 2,089.90 2,089.90 2,089.90 2,089.90 0.0K
11:25 2,087.40 2,088.50 2,087.40 2,088.50 0.0K
11:26 2,088.50 2,088.50 2,088.50 2,088.50 0.0K
11:27 2,084.00 2,084.00 2,084.00 2,084.00 0.6K
11:28 2,084.00 2,084.00 2,081.00 2,081.00 0.1K
11:29 2,080.80 2,086.40 2,080.80 2,082.10 0.1K
11:30 2,084.20 2,084.20 2,084.20 2,084.20 0.0K
11:31 2,085.60 2,086.40 2,083.10 2,083.10 0.0K
11:32 2,082.80 2,082.80 2,082.80 2,082.80 0.0K
11:34 2,082.80 2,082.80 2,082.80 2,082.80 0.0K
11:35 2,084.70 2,084.70 2,082.80 2,082.80 0.0K
11:36 2,082.80 2,084.30 2,081.30 2,081.30 0.0K
11:37 2,083.40 2,083.40 2,080.10 2,080.10 0.3K
11:38 2,090.90 2,090.90 2,086.90 2,086.90 0.5K
11:40 2,084.20 2,086.00 2,084.20 2,086.00 0.3K
11:41 2,084.20 2,084.20 2,084.20 2,084.20 0.0K
11:42 2,087.60 2,087.60 2,087.60 2,087.60 0.0K
11:43 2,084.00 2,084.00 2,084.00 2,084.00 0.1K
11:47 2,084.10 2,087.00 2,084.10 2,087.00 0.1K
11:48 2,086.20 2,086.20 2,086.20 2,086.20 0.0K
11:50 2,086.30 2,086.30 2,086.30 2,086.30 0.0K
11:52 2,087.00 2,087.00 2,087.00 2,087.00 0.2K
11:54 2,083.60 2,083.60 2,083.60 2,083.60 0.1K
11:55 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
11:57 2,081.10 2,081.10 2,081.10 2,081.10 0.1K
11:58 2,087.00 2,087.00 2,087.00 2,087.00 0.1K
11:59 2,086.90 2,086.90 2,084.50 2,084.50 0.0K
12:00 2,084.60 2,084.70 2,084.60 2,084.70 0.2K
12:01 2,085.00 2,085.00 2,084.50 2,084.50 0.0K
12:04 2,084.50 2,084.50 2,084.50 2,084.50 0.0K
12:05 2,084.50 2,084.50 2,084.50 2,084.50 0.0K
12:06 2,084.50 2,084.50 2,084.50 2,084.50 0.0K
12:07 2,084.50 2,086.70 2,084.50 2,086.70 0.0K
12:08 2,084.50 2,087.00 2,084.00 2,087.00 0.2K
12:09 2,087.00 2,087.00 2,087.00 2,087.00 0.2K
12:10 2,086.00 2,086.00 2,086.00 2,086.00 0.0K
12:11 2,084.10 2,084.10 2,084.10 2,084.10 0.0K
12:13 2,084.10 2,084.10 2,084.10 2,084.10 0.0K
12:14 2,084.00 2,084.00 2,084.00 2,084.00 0.0K
12:15 2,084.00 2,084.00 2,082.00 2,082.00 0.5K
12:16 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
12:17 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
12:18 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
12:19 2,082.00 2,083.00 2,082.00 2,083.00 0.0K
12:20 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
12:21 2,082.00 2,082.00 2,080.00 2,080.00 0.3K
12:23 2,080.00 2,080.00 2,080.00 2,080.00 0.1K
12:25 2,081.80 2,082.00 2,081.60 2,082.00 0.6K
12:26 2,082.00 2,083.00 2,080.40 2,083.00 0.2K
12:27 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
12:28 2,083.00 2,083.50 2,083.00 2,083.50 0.0K
12:29 2,083.50 2,085.40 2,083.50 2,085.40 0.0K
12:30 2,085.30 2,085.30 2,085.30 2,085.30 0.0K
12:31 2,085.50 2,085.50 2,085.50 2,085.50 0.0K
12:32 2,085.50 2,085.50 2,085.50 2,085.50 0.0K
12:33 2,085.50 2,085.50 2,085.50 2,085.50 0.0K
12:34 2,085.50 2,085.50 2,083.50 2,083.50 0.1K
12:35 2,084.00 2,084.00 2,084.00 2,084.00 0.0K
12:36 2,084.00 2,084.00 2,084.00 2,084.00 0.0K
12:37 2,084.00 2,084.00 2,084.00 2,084.00 0.0K
12:38 2,084.00 2,084.00 2,084.00 2,084.00 0.0K
12:39 2,084.00 2,084.00 2,084.00 2,084.00 0.0K
12:40 2,084.00 2,085.70 2,084.00 2,085.70 0.1K
12:41 2,084.50 2,084.50 2,084.50 2,084.50 0.0K
12:42 2,084.50 2,084.50 2,084.50 2,084.50 0.0K
12:43 2,084.50 2,084.50 2,084.50 2,084.50 0.0K
12:44 2,085.70 2,085.70 2,084.50 2,084.50 0.1K
12:45 2,084.50 2,085.70 2,084.50 2,085.70 0.0K
12:46 2,084.50 2,085.70 2,084.50 2,085.70 0.0K
12:47 2,084.50 2,084.50 2,083.00 2,083.00 0.3K
12:48 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
12:49 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
12:50 2,083.00 2,085.70 2,083.00 2,085.70 0.1K
12:51 2,083.20 2,083.20 2,083.10 2,083.10 0.0K
12:53 2,083.20 2,083.20 2,083.20 2,083.20 0.0K
12:55 2,085.70 2,085.70 2,085.70 2,085.70 0.1K
12:56 2,083.10 2,085.60 2,082.50 2,085.60 0.5K
12:58 2,085.60 2,085.60 2,085.60 2,085.60 0.0K
13:00 2,085.60 2,085.60 2,085.60 2,085.60 0.0K
13:01 2,085.70 2,085.70 2,085.70 2,085.70 0.1K
13:02 2,085.70 2,085.70 2,085.70 2,085.70 1.1K
13:03 2,085.60 2,085.60 2,085.60 2,085.60 0.0K
13:04 2,085.70 2,085.70 2,085.70 2,085.70 0.2K
13:06 2,085.50 2,085.50 2,085.50 2,085.50 0.0K
13:07 2,085.70 2,085.70 2,085.70 2,085.70 0.0K
13:08 2,085.40 2,085.40 2,085.40 2,085.40 0.0K
13:10 2,085.40 2,085.40 2,085.40 2,085.40 0.0K
13:13 2,085.00 2,085.00 2,085.00 2,085.00 0.1K
13:14 2,084.00 2,084.00 2,083.00 2,083.00 0.4K
13:17 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
13:18 2,083.00 2,085.30 2,083.00 2,085.30 0.0K
13:20 2,085.40 2,085.40 2,085.30 2,085.30 0.0K
13:22 2,085.40 2,085.40 2,085.40 2,085.40 0.0K
13:24 2,085.00 2,085.00 2,085.00 2,085.00 0.1K
13:25 2,083.00 2,085.00 2,083.00 2,083.00 0.0K
13:26 2,083.00 2,084.90 2,083.00 2,084.90 0.0K
13:27 2,085.00 2,085.00 2,085.00 2,085.00 0.0K
13:28 2,085.00 2,085.00 2,085.00 2,085.00 0.0K
13:30 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
13:31 2,080.00 2,082.50 2,080.00 2,082.50 1.0K
13:32 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
13:33 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
13:34 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
13:35 2,082.00 2,082.40 2,074.50 2,082.40 2.1K
13:36 2,082.00 2,082.00 2,081.10 2,081.10 0.0K
13:37 2,082.80 2,083.00 2,082.80 2,083.00 0.0K
13:39 2,083.00 2,083.00 2,083.00 2,083.00 0.0K
13:40 2,079.60 2,079.60 2,079.60 2,079.60 0.0K
13:41 2,081.90 2,081.90 2,081.90 2,081.90 0.0K
13:42 2,081.50 2,081.50 2,081.50 2,081.50 0.0K
13:43 2,081.50 2,081.50 2,081.50 2,081.50 0.0K
13:44 2,081.50 2,084.60 2,081.50 2,084.60 0.1K
13:45 2,079.20 2,085.00 2,079.20 2,085.00 1.1K
13:46 2,085.00 2,085.00 2,085.00 2,085.00 0.5K
13:47 2,086.00 2,086.00 2,084.90 2,084.90 0.5K
13:48 2,084.90 2,084.90 2,084.90 2,084.90 0.0K
13:49 2,082.00 2,082.00 2,082.00 2,082.00 0.0K
13:50 2,079.50 2,079.50 2,079.50 2,079.50 0.1K
13:51 2,079.60 2,079.70 2,079.60 2,079.60 0.0K
13:52 2,079.60 2,080.00 2,079.60 2,080.00 0.0K
13:53 2,081.30 2,081.30 2,081.30 2,081.30 0.0K
13:54 2,080.00 2,084.80 2,080.00 2,084.80 0.1K
13:55 2,085.00 2,085.00 2,085.00 2,085.00 0.5K
13:57 2,086.80 2,086.80 2,085.00 2,086.80 0.0K
13:58 2,086.90 2,086.90 2,086.90 2,086.90 0.0K
13:59 2,086.90 2,086.90 2,086.90 2,086.90 0.0K
14:00 2,086.90 2,086.90 2,085.00 2,085.00 0.3K
14:02 2,085.00 2,085.00 2,085.00 2,085.00 0.1K
14:04 2,085.00 2,085.00 2,085.00 2,085.00 0.0K
14:05 2,083.00 2,085.00 2,083.00 2,085.00 0.1K
14:06 2,085.00 2,086.30 2,085.00 2,086.30 0.0K
14:07 2,083.60 2,086.80 2,083.60 2,086.80 0.0K
14:08 2,084.30 2,086.70 2,083.00 2,086.70 0.1K
14:10 2,086.70 2,086.70 2,083.00 2,083.00 0.4K
14:12 2,086.90 2,087.00 2,086.90 2,087.00 2.3K
14:13 2,087.00 2,092.00 2,087.00 2,091.90 2.3K
14:14 2,092.00 2,092.00 2,092.00 2,092.00 0.0K
14:15 2,087.20 2,087.20 2,087.20 2,087.20 0.1K
14:16 2,091.90 2,092.00 2,091.90 2,092.00 0.0K
14:17 2,087.00 2,087.00 2,087.00 2,087.00 0.0K
14:18 2,084.30 2,084.40 2,084.30 2,084.40 0.0K
14:19 2,084.50 2,084.50 2,084.50 2,084.50 0.0K
14:20 2,087.00 2,089.50 2,087.00 2,088.20 0.6K
14:21 2,089.50 2,089.50 2,089.50 2,089.50 0.0K
14:22 2,087.30 2,087.30 2,087.20 2,087.20 0.1K
14:24 2,078.50 2,082.80 2,078.50 2,082.80 0.2K
14:25 2,084.90 2,086.80 2,082.10 2,082.60 0.1K
14:26 2,082.70 2,085.50 2,082.70 2,085.50 0.0K
14:27 2,084.90 2,084.90 2,075.00 2,075.00 0.0K
14:28 2,075.00 2,075.00 2,075.00 2,075.00 0.0K
14:29 2,078.50 2,078.50 2,078.50 2,078.50 0.0K
14:30 2,080.00 2,080.90 2,080.00 2,080.90 0.1K
14:31 2,081.00 2,085.80 2,080.00 2,085.80 0.1K
14:32 2,085.80 2,085.80 2,085.00 2,085.00 0.3K
14:34 2,086.90 2,087.00 2,086.90 2,087.00 0.0K
14:36 2,087.00 2,087.00 2,085.00 2,085.00 0.0K
14:38 2,085.00 2,085.00 2,085.00 2,085.00 0.1K
14:40 2,086.90 2,086.90 2,086.90 2,086.90 0.0K
14:41 2,086.90 2,086.90 2,086.90 2,086.90 0.1K
14:42 2,086.80 2,086.80 2,086.80 2,086.80 0.0K
14:44 2,086.80 2,086.80 2,086.80 2,086.80 0.0K
14:45 2,086.80 2,086.80 2,086.80 2,086.80 0.0K
14:46 2,089.50 2,089.50 2,088.90 2,088.90 0.5K
14:47 2,089.40 2,089.40 2,080.70 2,085.10 0.2K
14:48 2,085.10 2,085.30 2,085.10 2,085.30 0.1K
14:49 2,083.70 2,083.80 2,083.70 2,083.80 0.0K
14:50 2,082.20 2,083.40 2,082.20 2,083.40 0.1K
14:51 2,083.40 2,084.70 2,083.40 2,084.70 0.0K
14:53 2,084.60 2,084.60 2,084.60 2,084.60 0.0K
14:54 2,083.80 2,083.80 2,083.80 2,083.80 0.0K
14:55 2,085.80 2,086.40 2,085.80 2,086.40 0.0K
14:56 2,085.80 2,086.40 2,082.00 2,082.00 0.0K
14:57 2,086.40 2,086.40 2,086.40 2,086.40 0.0K
14:59 2,085.00 2,085.00 2,085.00 2,085.00 0.0K
15:00 2,084.50 2,085.70 2,084.50 2,085.60 0.0K
15:01 2,082.80 2,084.10 2,082.80 2,084.10 0.0K
15:02 2,084.10 2,084.10 2,083.90 2,083.90 0.0K
15:03 2,081.80 2,081.80 2,081.80 2,081.80 0.0K
15:04 2,081.00 2,081.00 2,081.00 2,081.00 0.1K
15:05 2,082.00 2,082.00 2,081.00 2,081.00 0.0K
15:06 2,082.00 2,082.00 2,082.00 2,082.00 0.1K
15:07 2,082.00 2,084.80 2,082.00 2,084.80 0.2K
15:08 2,086.40 2,086.40 2,086.40 2,086.40 0.7K
15:09 2,083.10 2,085.70 2,083.10 2,083.10 0.1K
15:10 2,083.20 2,083.20 2,083.20 2,083.20 0.0K
15:12 2,086.30 2,086.30 2,086.30 2,086.30 0.0K
15:13 2,086.40 2,086.40 2,086.40 2,086.40 0.1K
15:16 2,086.40 2,086.40 2,086.40 2,086.40 0.0K
15:17 2,086.40 2,086.40 2,086.40 2,086.40 0.0K
15:18 2,083.60 2,083.60 2,083.60 2,083.60 0.0K
15:19 2,086.40 2,086.40 2,082.70 2,082.70 0.0K
15:20 2,086.40 2,086.40 2,086.40 2,086.40 0.1K
15:21 2,084.20 2,084.50 2,084.20 2,084.50 0.0K
15:22 2,084.20 2,086.50 2,084.20 2,086.40 0.2K
15:23 2,086.40 2,086.40 2,086.40 2,086.40 0.0K
15:24 2,086.40 2,086.40 2,086.40 2,086.40 0.0K
15:25 2,085.00 2,085.00 2,084.00 2,084.20 0.3K
15:26 2,084.00 2,084.10 2,084.00 2,084.10 0.3K
15:27 2,085.50 2,086.50 2,085.50 2,086.50 0.1K
15:28 2,082.10 2,086.40 2,082.10 2,086.30 0.1K
15:29 2,086.40 2,086.50 2,084.80 2,084.80 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-01 1,909.00 1,953.00 1,900.10 1,928.70 0.1M
2025-09-30 1,913.00 1,943.80 1,907.60 1,916.00 0.0M
2025-09-29 1,965.90 2,021.90 1,902.00 1,913.00 0.0M
2025-09-26 1,990.00 2,000.00 1,942.00 1,959.70 0.0M
2025-09-25 2,012.00 2,032.60 1,972.80 1,992.60 0.0M
2025-09-24 2,053.50 2,067.00 1,996.10 2,011.30 0.0M
2025-09-23 2,084.80 2,100.90 2,050.00 2,062.00 0.0M
2025-09-22 2,101.30 2,108.00 2,071.50 2,084.80 0.0M
2025-09-19 2,149.50 2,166.70 2,095.00 2,101.30 0.0M
2025-09-18 2,099.40 2,170.00 2,086.00 2,149.50 0.1M
2025-09-17 2,088.00 2,159.80 2,066.10 2,092.60 0.0M
2025-09-16 2,104.30 2,130.00 2,060.00 2,072.80 0.0M
2025-09-15 2,060.00 2,128.00 2,060.00 2,104.30 0.0M
2025-09-12 2,095.00 2,151.90 2,068.60 2,077.20 0.0M
2025-09-11 2,134.00 2,168.00 2,090.00 2,108.40 0.0M
2025-09-10 2,108.90 2,196.00 2,108.80 2,128.10 0.0M
2025-09-09 2,077.90 2,118.90 2,071.30 2,109.10 0.0M
2025-09-08 2,108.40 2,139.00 2,031.70 2,071.30 0.0M
2025-09-05 2,105.10 2,128.00 2,066.40 2,108.40 0.0M
2025-09-04 2,119.90 2,129.80 2,070.00 2,105.10 0.0M
2025-09-03 2,127.00 2,150.00 2,080.00 2,114.40 0.0M
2025-09-02 2,123.40 2,136.50 2,100.00 2,127.00 0.0M
2025-09-01 2,110.00 2,138.00 2,062.00 2,123.50 0.0M
2025-08-29 2,100.00 2,111.90 2,060.00 2,077.20 0.0M
2025-08-28 2,085.20 2,120.00 2,027.00 2,057.20 0.0M
2025-08-26 2,064.00 2,118.00 2,045.10 2,090.10 0.1M
2025-08-25 2,059.90 2,118.40 2,045.00 2,062.10 0.0M
2025-08-22 2,010.00 2,060.00 1,971.00 2,042.80 0.0M
2025-08-21 1,980.40 2,084.50 1,980.40 2,038.60 0.0M
2025-08-20 2,138.00 2,138.00 2,071.00 2,083.00 0.0M
2025-08-19 2,034.90 2,120.00 2,000.10 2,103.00 0.0M
2025-08-18 2,110.00 2,155.50 2,051.00 2,059.90 0.0M
2025-08-14 2,138.90 2,146.00 2,065.00 2,083.30 0.0M
2025-08-13 2,175.00 2,199.80 2,098.20 2,129.10 0.0M
2025-08-12 2,140.00 2,249.70 2,139.30 2,208.60 0.0M
2025-08-11 2,270.00 2,287.70 2,184.20 2,184.20 0.0M
2025-08-08 2,240.00 2,301.60 2,190.00 2,299.10 0.1M
2025-08-07 2,162.00 2,229.00 2,150.00 2,192.00 0.0M
2025-08-06 2,218.90 2,245.00 2,150.00 2,208.50 0.0M
2025-08-05 2,149.90 2,230.00 2,140.00 2,184.80 0.0M
2025-08-04 2,150.00 2,225.00 2,070.00 2,191.60 0.0M
2025-08-01 2,200.00 2,264.00 2,161.00 2,178.80 0.0M
2025-07-31 2,216.00 2,250.00 2,177.00 2,190.60 0.0M
2025-07-30 2,239.90 2,260.00 2,190.00 2,229.50 0.0M
2025-07-29 2,169.90 2,274.90 2,151.00 2,207.00 0.0M
2025-07-28 2,250.00 2,250.00 2,185.20 2,192.20 0.0M
2025-07-25 2,300.00 2,334.00 2,275.00 2,300.20 0.0M
2025-07-24 2,301.10 2,350.00 2,295.00 2,305.90 0.0M
2025-07-23 2,400.00 2,400.00 2,332.70 2,337.40 0.0M
2025-07-22 2,320.00 2,394.00 2,280.00 2,382.20 0.0M
2025-07-21 2,195.00 2,312.10 2,180.00 2,312.10 0.1M
2025-07-18 2,170.00 2,210.00 2,130.10 2,202.00 0.0M
2025-07-17 2,204.90 2,218.10 2,129.40 2,162.90 0.0M
2025-07-16 2,194.00 2,209.90 2,153.00 2,184.40 0.0M
2025-07-15 2,167.40 2,220.00 2,098.00 2,180.40 0.0M
2025-07-14 2,220.00 2,239.80 2,129.40 2,153.20 0.0M
2025-07-11 2,290.00 2,290.00 2,185.00 2,206.50 0.0M
2025-07-10 2,280.00 2,305.00 2,231.00 2,283.40 0.0M
2025-07-09 2,232.00 2,291.90 2,232.00 2,259.60 0.0M
2025-07-08 2,285.10 2,320.00 2,250.00 2,270.00 0.0M
2025-07-07 2,325.50 2,348.00 2,282.00 2,300.40 0.0M
2025-07-04 2,250.00 2,348.20 2,250.00 2,325.50 0.0M
2025-07-03 2,299.00 2,299.00 2,232.10 2,271.60 0.0M
2025-07-02 2,230.00 2,290.00 2,206.40 2,281.60 0.1M
2025-07-01 2,190.00 2,250.00 2,155.00 2,231.30 0.0M
2025-06-30 2,180.00 2,209.90 2,112.00 2,194.70 0.0M
2025-06-27 2,114.90 2,165.00 2,087.00 2,145.30 0.0M
2025-06-26 2,135.00 2,153.80 2,089.00 2,123.50 0.0M
2025-06-25 2,137.10 2,175.90 2,100.00 2,121.70 0.0M
2025-06-24 2,180.00 2,215.00 2,120.00 2,137.10 0.0M
2025-06-23 2,079.00 2,159.70 2,061.00 2,147.60 0.0M
2025-06-20 2,029.90 2,101.00 1,970.00 2,057.00 0.0M
2025-06-19 2,090.00 2,100.00 1,990.70 2,046.90 0.1M
2025-06-18 2,150.00 2,180.00 2,055.00 2,095.40 0.0M
2025-06-17 2,142.00 2,153.20 2,040.00 2,119.20 0.0M
2025-06-16 2,171.00 2,195.90 2,120.00 2,142.40 0.1M
2025-06-13 2,125.00 2,208.00 2,118.00 2,166.20 0.2M
2025-06-12 2,197.00 2,219.90 2,134.10 2,172.70 0.1M
2025-06-11 2,248.90 2,319.10 2,153.30 2,178.40 0.2M
2025-06-10 2,250.00 2,261.90 2,197.00 2,211.80 0.1M
2025-06-09 2,249.00 2,277.50 2,222.50 2,235.50 0.1M
2025-06-06 2,295.20 2,307.80 2,225.00 2,230.50 0.1M
2025-06-05 2,293.70 2,327.00 2,275.30 2,284.70 0.1M
2025-06-04 2,215.00 2,371.00 2,193.60 2,275.50 0.4M
2025-06-03 2,195.60 2,247.00 2,147.00 2,203.40 0.1M
2025-06-02 2,272.40 2,278.00 2,154.40 2,195.60 0.2M
2025-05-30 2,140.00 2,299.00 2,101.90 2,272.40 0.4M
2025-05-29 2,129.00 2,154.10 2,118.00 2,127.50 0.1M
2025-05-28 2,180.00 2,185.00 2,112.20 2,124.20 0.1M
2025-05-27 2,100.20 2,173.90 2,076.30 2,162.20 0.1M
2025-05-26 2,147.10 2,164.00 2,090.00 2,098.50 0.1M
2025-05-23 2,067.00 2,221.00 2,061.00 2,151.90 1.1M
2025-05-22 1,849.00 2,074.70 1,818.10 2,058.70 1.7M
2025-05-21 1,825.00 1,834.00 1,740.00 1,807.30 0.2M
2025-05-20 1,889.00 1,889.00 1,799.00 1,821.70 0.1M
2025-05-19 1,818.00 1,865.00 1,809.50 1,841.20 0.2M
2025-05-16 1,803.20 1,834.40 1,781.30 1,813.60 0.1M
2025-05-15 1,830.00 1,860.00 1,795.20 1,803.20 0.1M
2025-05-14 1,783.90 1,897.00 1,766.60 1,828.20 0.3M
2025-05-13 1,729.00 1,782.80 1,700.10 1,774.30 0.1M
2025-05-12 1,662.90 1,732.80 1,662.90 1,723.70 0.1M
2025-05-09 1,590.00 1,645.00 1,580.00 1,633.00 0.1M
2025-05-08 1,690.70 1,701.00 1,575.30 1,609.80 0.1M
2025-05-07 1,629.00 1,675.00 1,615.00 1,670.40 0.1M
2025-05-06 1,693.20 1,743.90 1,612.10 1,629.50 0.1M
2025-05-05 1,661.00 1,701.00 1,640.10 1,683.20 0.1M
2025-05-02 1,591.00 1,675.00 1,577.50 1,661.00 0.2M
2025-04-30 1,628.90 1,643.60 1,576.00 1,591.20 0.1M
2025-04-29 1,640.00 1,666.00 1,612.50 1,620.80 0.1M
2025-04-28 1,668.00 1,684.90 1,630.00 1,636.10 0.1M
2025-04-25 1,670.90 1,703.90 1,610.10 1,668.00 0.2M
2025-04-24 1,729.90 1,745.70 1,659.30 1,667.90 0.1M
2025-04-23 1,744.00 1,797.00 1,698.90 1,720.80 0.2M
2025-04-22 1,798.10 1,858.80 1,752.10 1,761.20 0.2M
2025-04-21 1,749.00 1,842.00 1,712.80 1,799.70 0.4M
2025-04-17 1,706.00 1,769.70 1,704.90 1,725.10 0.2M
2025-04-16 1,677.00 1,721.60 1,669.80 1,704.40 0.1M
2025-04-15 1,750.00 1,761.00 1,660.00 1,672.10 0.2M
2025-04-11 1,697.50 1,740.00 1,653.00 1,712.60 0.3M
2025-04-09 1,632.00 1,670.00 1,623.75 1,657.75 0.2M
2025-04-08 1,630.00 1,661.85 1,577.05 1,655.50 0.1M
2025-04-07 1,264.00 1,570.15 1,264.00 1,550.60 0.3M
2025-04-04 1,670.00 1,680.00 1,565.00 1,579.90 0.2M
2025-04-03 1,561.90 1,678.00 1,525.25 1,668.05 0.4M
2025-04-02 1,528.00 1,579.65 1,495.55 1,553.50 0.1M
2025-04-01 1,482.95 1,538.75 1,475.00 1,524.45 0.1M
2025-03-28 1,514.90 1,543.95 1,482.20 1,488.55 0.1M
2025-03-27 1,461.00 1,519.95 1,455.75 1,504.15 0.1M
2025-03-26 1,523.00 1,523.00 1,466.35 1,472.90 0.0M
2025-03-25 1,537.90 1,544.10 1,500.80 1,510.95 0.1M
2025-03-24 1,525.00 1,550.00 1,505.00 1,511.65 0.1M
2025-03-21 1,500.60 1,525.00 1,490.55 1,512.65 0.1M
2025-03-20 1,479.00 1,513.95 1,445.00 1,486.60 0.1M
2025-03-19 1,424.60 1,463.95 1,421.70 1,432.90 0.1M
2025-03-18 1,396.80 1,437.70 1,396.80 1,424.60 0.1M
2025-03-17 1,417.80 1,422.00 1,375.00 1,388.55 0.1M
2025-03-13 1,436.00 1,447.40 1,390.05 1,393.80 0.1M
2025-03-12 1,418.55 1,460.80 1,418.20 1,429.05 0.1M
2025-03-11 1,435.90 1,444.75 1,394.55 1,407.75 0.1M
2025-03-10 1,461.00 1,514.85 1,426.30 1,432.45 0.1M
2025-03-07 1,500.00 1,523.75 1,480.10 1,486.15 0.1M
2025-03-06 1,507.65 1,519.95 1,479.00 1,486.10 0.1M
2025-03-05 1,459.05 1,492.50 1,440.85 1,474.20 0.1M
2025-03-04 1,352.00 1,458.15 1,352.00 1,436.05 0.1M
2025-03-03 1,499.95 1,507.65 1,361.00 1,378.25 0.2M
2025-02-28 1,496.10 1,510.95 1,452.00 1,471.40 0.1M
2025-02-27 1,545.10 1,545.10 1,503.00 1,510.95 0.1M
2025-02-25 1,559.00 1,568.10 1,520.00 1,526.40 0.1M
2025-02-24 1,508.00 1,562.50 1,480.00 1,552.30 0.1M
2025-02-21 1,525.00 1,558.00 1,489.60 1,542.40 0.1M
2025-02-20 1,489.00 1,531.25 1,465.00 1,517.95 0.1M
2025-02-19 1,402.20 1,504.00 1,399.65 1,489.00 0.1M
2025-02-18 1,450.00 1,471.45 1,369.90 1,402.10 0.1M
2025-02-17 1,385.65 1,473.45 1,351.00 1,444.65 0.2M
2025-02-14 1,459.95 1,478.95 1,359.00 1,385.65 0.2M
2025-02-13 1,469.00 1,535.95 1,437.95 1,452.65 0.2M
2025-02-12 1,494.00 1,518.00 1,425.20 1,462.30 0.2M
2025-02-11 1,497.35 1,500.90 1,447.10 1,484.75 0.1M
2025-02-10 1,565.70 1,568.15 1,472.00 1,501.45 0.1M
2025-02-07 1,594.50 1,614.00 1,553.00 1,565.70 0.1M
2025-02-06 1,638.00 1,645.95 1,582.55 1,594.50 0.1M
2025-02-05 1,675.00 1,679.95 1,599.60 1,638.10 0.2M
2025-02-04 1,563.35 1,610.00 1,552.15 1,594.70 0.1M
2025-02-03 1,558.55 1,590.00 1,504.85 1,532.25 0.1M
2025-02-01 1,656.15 1,656.15 1,540.00 1,558.55 0.1M
2025-01-31 1,585.00 1,654.05 1,584.95 1,637.35 0.1M
2025-01-30 1,631.50 1,658.90 1,580.00 1,588.75 0.1M
2025-01-29 1,600.05 1,673.90 1,592.50 1,654.70 0.2M
2025-01-28 1,480.00 1,635.00 1,415.00 1,609.80 0.4M
2025-01-27 1,515.00 1,515.00 1,350.00 1,481.30 0.3M
2025-01-24 1,606.00 1,606.00 1,535.50 1,544.80 0.1M
2025-01-23 1,621.00 1,635.45 1,588.10 1,597.05 0.1M
2025-01-22 1,659.00 1,665.05 1,556.20 1,618.75 0.1M
2025-01-21 1,700.80 1,740.00 1,639.95 1,646.70 0.1M
2025-01-20 1,650.00 1,699.00 1,613.65 1,692.00 0.1M
2025-01-17 1,696.00 1,696.00 1,632.15 1,645.20 0.1M
2025-01-16 1,694.00 1,800.10 1,682.35 1,700.05 0.2M
2025-01-15 1,646.00 1,701.00 1,619.95 1,669.30 0.3M
2025-01-14 1,558.50 1,720.00 1,539.40 1,628.25 0.4M
2025-01-13 1,598.00 1,624.80 1,503.05 1,547.95 0.6M
2025-01-10 1,684.50 1,684.50 1,516.05 1,554.50 0.4M
2025-01-09 1,709.50 1,730.00 1,678.40 1,685.50 0.1M
2025-01-08 1,729.00 1,729.55 1,675.35 1,704.60 0.1M
2025-01-07 1,705.25 1,754.75 1,705.25 1,719.30 0.1M
2025-01-06 1,790.95 1,792.85 1,684.90 1,705.25 0.2M
2025-01-03 1,823.30 1,845.00 1,780.00 1,783.55 0.1M
2025-01-02 1,785.95 1,923.75 1,783.05 1,818.55 0.5M
2025-01-01 1,764.50 1,807.70 1,740.55 1,785.25 0.1M