JSW Steel Ltd (JSTL)

JSTL
🏛️ 인도 →
1,161.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 1,128.80 1,128.80 1,128.80 1,128.80 1.8K
09:15 1,129.90 1,134.00 1,129.90 1,133.60 14.0K
09:16 1,133.40 1,136.30 1,133.40 1,135.70 11.7K
09:17 1,135.70 1,135.70 1,132.40 1,132.40 8.1K
09:18 1,132.10 1,132.10 1,131.50 1,132.10 4.9K
09:19 1,132.10 1,134.00 1,131.90 1,134.00 7.2K
09:20 1,133.80 1,134.60 1,133.80 1,134.60 3.7K
09:21 1,135.10 1,136.00 1,135.10 1,135.50 7.9K
09:22 1,135.80 1,136.30 1,135.70 1,135.90 6.9K
09:23 1,135.90 1,135.90 1,135.30 1,135.60 7.3K
09:24 1,135.80 1,135.80 1,134.70 1,134.70 11.6K
09:25 1,133.30 1,134.00 1,133.30 1,133.40 4.4K
09:26 1,133.10 1,133.10 1,131.00 1,131.00 5.6K
09:27 1,129.00 1,129.90 1,128.80 1,129.70 16.0K
09:28 1,129.40 1,131.30 1,129.40 1,131.00 25.5K
09:29 1,130.90 1,130.90 1,130.00 1,130.20 2.8K
09:30 1,130.20 1,130.90 1,130.20 1,130.60 3.0K
09:31 1,130.00 1,130.80 1,130.00 1,130.40 4.2K
09:32 1,130.30 1,136.00 1,130.20 1,135.40 37.0K
09:33 1,135.40 1,136.50 1,134.30 1,135.90 11.6K
09:34 1,136.90 1,137.50 1,135.50 1,136.10 12.6K
09:35 1,136.10 1,136.50 1,135.90 1,136.40 2.7K
09:36 1,136.30 1,136.30 1,135.30 1,135.30 4.1K
09:37 1,135.30 1,136.70 1,135.30 1,136.20 5.6K
09:38 1,136.20 1,136.90 1,136.20 1,136.90 4.5K
09:39 1,136.70 1,137.60 1,136.70 1,137.00 5.0K
09:40 1,137.30 1,137.80 1,137.00 1,137.00 6.3K
09:41 1,137.40 1,137.60 1,137.30 1,137.60 1.8K
09:42 1,137.40 1,138.20 1,137.40 1,138.20 6.5K
09:43 1,138.00 1,138.40 1,138.00 1,138.30 2.6K
09:44 1,138.40 1,138.40 1,136.40 1,136.40 7.7K
09:45 1,136.10 1,136.40 1,135.30 1,135.90 4.9K
09:46 1,135.80 1,135.90 1,134.50 1,135.20 4.8K
09:47 1,135.70 1,136.80 1,135.40 1,136.80 3.1K
09:48 1,136.80 1,136.80 1,136.20 1,136.20 2.2K
09:49 1,136.50 1,136.50 1,136.20 1,136.20 1.0K
09:50 1,136.50 1,137.20 1,136.50 1,137.20 1.8K
09:51 1,136.70 1,137.20 1,136.70 1,137.20 2.2K
09:52 1,137.20 1,137.40 1,136.80 1,137.40 0.7K
09:53 1,137.00 1,137.50 1,136.50 1,136.50 4.0K
09:54 1,136.60 1,136.60 1,135.60 1,136.00 1.6K
09:55 1,135.60 1,136.70 1,135.50 1,136.20 3.2K
09:56 1,136.10 1,136.30 1,135.70 1,136.20 1.1K
09:57 1,136.40 1,136.40 1,135.90 1,136.20 0.7K
09:58 1,136.20 1,138.00 1,136.00 1,137.80 6.5K
09:59 1,137.90 1,138.00 1,137.00 1,138.00 2.4K
10:00 1,138.00 1,139.20 1,138.00 1,138.90 10.6K
10:01 1,138.60 1,138.60 1,138.30 1,138.50 2.0K
10:02 1,138.50 1,139.20 1,137.90 1,139.20 5.7K
10:03 1,139.00 1,139.00 1,138.00 1,138.00 3.4K
10:04 1,138.60 1,138.60 1,138.30 1,138.50 2.5K
10:05 1,139.00 1,139.20 1,138.80 1,138.90 3.5K
10:06 1,138.90 1,138.90 1,138.50 1,138.80 1.9K
10:07 1,138.80 1,138.80 1,138.30 1,138.50 1.6K
10:08 1,138.60 1,138.80 1,138.60 1,138.80 1.4K
10:09 1,138.70 1,138.80 1,138.50 1,138.50 2.9K
10:10 1,138.70 1,138.70 1,138.50 1,138.70 1.8K
10:11 1,138.60 1,140.40 1,138.60 1,140.00 15.8K
10:12 1,139.60 1,140.00 1,139.10 1,140.00 4.2K
10:13 1,140.50 1,140.50 1,139.60 1,140.00 5.6K
10:14 1,139.70 1,139.70 1,139.00 1,139.70 3.3K
10:15 1,139.70 1,140.00 1,139.70 1,140.00 4.2K
10:16 1,140.00 1,141.50 1,139.60 1,141.50 17.0K
10:17 1,141.50 1,141.80 1,141.10 1,141.60 4.2K
10:18 1,141.60 1,142.80 1,141.60 1,142.60 11.6K
10:19 1,142.60 1,143.20 1,142.20 1,143.00 6.4K
10:20 1,143.20 1,143.20 1,142.30 1,142.40 3.4K
10:21 1,142.60 1,142.70 1,141.90 1,142.60 4.5K
10:22 1,142.80 1,143.50 1,142.20 1,142.80 9.6K
10:23 1,143.10 1,143.10 1,141.20 1,141.60 3.8K
10:24 1,141.90 1,143.00 1,141.90 1,143.00 6.0K
10:25 1,143.00 1,144.90 1,142.90 1,144.60 11.7K
10:26 1,144.70 1,144.90 1,144.40 1,144.50 8.7K
10:27 1,144.60 1,144.90 1,144.00 1,144.90 8.3K
10:28 1,144.90 1,144.90 1,143.60 1,143.60 5.4K
10:29 1,144.00 1,144.30 1,143.90 1,143.90 3.1K
10:30 1,144.00 1,144.30 1,143.50 1,144.20 9.1K
10:31 1,144.00 1,144.30 1,143.40 1,143.40 8.7K
10:32 1,143.70 1,144.60 1,143.30 1,144.60 9.1K
10:33 1,144.20 1,144.50 1,143.70 1,144.40 3.4K
10:34 1,144.40 1,145.50 1,144.00 1,145.50 23.8K
10:35 1,145.40 1,145.60 1,144.00 1,144.30 18.7K
10:36 1,143.10 1,143.20 1,140.40 1,140.70 24.3K
10:37 1,141.00 1,142.20 1,140.80 1,141.00 18.7K
10:38 1,140.90 1,140.90 1,139.90 1,139.90 15.5K
10:39 1,139.80 1,140.70 1,139.80 1,140.00 10.7K
10:40 1,139.90 1,140.00 1,138.90 1,138.90 5.5K
10:41 1,139.00 1,140.40 1,139.00 1,140.40 10.9K
10:42 1,140.40 1,141.70 1,140.40 1,141.60 8.8K
10:43 1,141.80 1,142.70 1,141.80 1,142.40 3.9K
10:44 1,142.30 1,142.60 1,141.80 1,141.90 4.5K
10:45 1,141.70 1,142.00 1,141.30 1,141.60 3.2K
10:46 1,141.80 1,142.50 1,141.70 1,142.10 3.0K
10:47 1,142.20 1,142.20 1,139.30 1,139.50 19.3K
10:48 1,139.50 1,139.50 1,139.00 1,139.00 4.7K
10:49 1,139.00 1,139.50 1,138.90 1,139.40 3.4K
10:50 1,139.20 1,140.50 1,139.20 1,140.50 4.5K
10:51 1,140.50 1,140.80 1,140.20 1,140.70 4.1K
10:52 1,140.80 1,141.60 1,140.70 1,141.60 4.0K
10:53 1,141.50 1,141.90 1,139.80 1,139.90 59.3K
10:54 1,139.90 1,141.30 1,139.90 1,141.10 21.5K
10:55 1,140.70 1,142.00 1,140.40 1,142.00 4.2K
10:56 1,142.00 1,142.00 1,141.10 1,141.50 2.1K
10:57 1,141.50 1,141.60 1,140.10 1,140.80 4.9K
10:58 1,140.80 1,141.00 1,140.10 1,140.50 3.3K
10:59 1,140.50 1,141.00 1,140.50 1,141.00 2.0K
11:00 1,141.00 1,141.00 1,140.80 1,140.80 22.1K
11:01 1,140.70 1,141.20 1,140.70 1,141.20 4.1K
11:02 1,141.20 1,141.20 1,140.70 1,141.00 3.2K
11:03 1,141.00 1,141.00 1,139.80 1,139.80 2.7K
11:04 1,140.00 1,140.00 1,139.40 1,139.90 2.9K
11:05 1,140.00 1,140.80 1,140.00 1,140.60 3.4K
11:06 1,140.70 1,141.00 1,140.70 1,141.00 3.1K
11:07 1,141.00 1,141.00 1,140.30 1,140.30 4.6K
11:08 1,141.00 1,141.00 1,140.60 1,141.00 1.9K
11:09 1,140.90 1,141.00 1,140.80 1,141.00 2.4K
11:10 1,141.00 1,141.00 1,140.90 1,141.00 20.5K
11:11 1,141.00 1,141.70 1,140.70 1,141.20 16.9K
11:12 1,141.00 1,141.40 1,140.30 1,141.00 5.6K
11:13 1,141.00 1,141.00 1,140.90 1,141.00 10.2K
11:14 1,140.90 1,141.00 1,140.60 1,141.00 2.9K
11:15 1,141.00 1,141.00 1,140.30 1,140.90 3.5K
11:16 1,141.00 1,141.50 1,140.90 1,141.50 4.5K
11:17 1,141.50 1,142.00 1,141.50 1,141.80 6.7K
11:18 1,141.80 1,142.00 1,141.30 1,141.50 5.0K
11:19 1,141.50 1,142.00 1,141.50 1,141.90 2.3K
11:20 1,141.90 1,142.00 1,141.80 1,141.90 5.2K
11:21 1,141.80 1,141.80 1,141.50 1,141.50 3.3K
11:22 1,141.30 1,141.80 1,141.30 1,141.50 3.1K
11:23 1,141.50 1,141.90 1,141.10 1,141.70 3.0K
11:24 1,141.40 1,141.80 1,141.40 1,141.80 2.5K
11:25 1,141.70 1,141.90 1,141.40 1,141.60 2.3K
11:26 1,141.70 1,142.00 1,141.70 1,141.90 3.3K
11:27 1,141.90 1,142.00 1,141.60 1,141.70 2.6K
11:28 1,142.00 1,142.00 1,141.80 1,141.80 2.7K
11:29 1,141.90 1,142.00 1,141.80 1,142.00 2.9K
11:30 1,142.00 1,142.00 1,141.90 1,142.00 4.4K
11:31 1,141.90 1,142.50 1,141.90 1,142.50 2.6K
11:32 1,142.50 1,142.70 1,142.30 1,142.70 2.4K
11:33 1,142.70 1,143.00 1,142.50 1,143.00 4.5K
11:34 1,143.60 1,144.60 1,143.60 1,144.60 7.4K
11:35 1,144.50 1,145.60 1,144.50 1,145.60 8.4K
11:36 1,145.60 1,145.60 1,145.30 1,145.50 6.7K
11:37 1,145.50 1,146.50 1,145.50 1,146.50 9.4K
11:38 1,146.50 1,146.80 1,146.30 1,146.30 9.3K
11:39 1,146.50 1,147.50 1,145.70 1,145.70 6.9K
11:40 1,145.60 1,146.00 1,145.00 1,145.40 5.6K
11:41 1,145.30 1,145.70 1,144.10 1,144.10 3.2K
11:42 1,144.40 1,144.80 1,144.10 1,144.60 2.4K
11:43 1,144.60 1,144.70 1,144.20 1,144.60 3.0K
11:44 1,144.60 1,144.60 1,144.50 1,144.50 2.3K
11:45 1,144.50 1,144.70 1,144.40 1,144.60 2.0K
11:46 1,144.70 1,144.80 1,144.60 1,144.70 2.6K
11:47 1,144.70 1,144.80 1,144.30 1,144.40 3.5K
11:48 1,144.70 1,145.00 1,144.50 1,144.80 3.2K
11:49 1,144.80 1,144.90 1,144.50 1,144.70 2.8K
11:50 1,144.90 1,145.00 1,144.60 1,144.80 2.6K
11:51 1,145.00 1,145.40 1,145.00 1,145.20 2.3K
11:52 1,145.30 1,145.30 1,144.60 1,145.10 2.8K
11:53 1,145.10 1,145.40 1,144.70 1,145.40 2.7K
11:54 1,145.40 1,145.40 1,143.60 1,143.60 11.4K
11:55 1,144.00 1,144.80 1,143.90 1,144.80 9.9K
11:56 1,144.80 1,145.40 1,144.80 1,145.30 2.3K
11:57 1,145.20 1,145.40 1,145.20 1,145.40 3.5K
11:58 1,145.40 1,145.40 1,144.80 1,145.00 2.8K
11:59 1,144.90 1,146.50 1,144.50 1,146.50 34.7K
12:00 1,146.10 1,146.90 1,146.10 1,146.90 5.3K
12:01 1,146.90 1,147.00 1,146.60 1,147.00 6.7K
12:02 1,147.00 1,148.00 1,146.80 1,148.00 10.1K
12:03 1,148.00 1,148.00 1,147.00 1,147.50 8.7K
12:04 1,147.50 1,148.00 1,147.40 1,147.90 6.2K
12:05 1,148.00 1,148.10 1,147.70 1,148.00 6.6K
12:06 1,148.00 1,148.50 1,147.60 1,147.60 11.2K
12:07 1,147.80 1,148.10 1,147.30 1,147.70 3.9K
12:08 1,148.00 1,148.10 1,147.50 1,148.10 4.7K
12:09 1,148.00 1,148.10 1,147.30 1,147.70 4.9K
12:10 1,147.30 1,147.80 1,146.60 1,147.00 9.8K
12:11 1,147.40 1,147.90 1,147.10 1,147.60 4.9K
12:12 1,147.40 1,147.60 1,146.90 1,147.30 4.4K
12:13 1,147.40 1,147.40 1,146.50 1,147.00 4.1K
12:14 1,147.00 1,147.40 1,146.90 1,147.00 3.4K
12:15 1,147.30 1,147.40 1,146.90 1,147.00 3.7K
12:16 1,147.00 1,147.20 1,146.70 1,147.20 4.4K
12:17 1,147.20 1,148.00 1,147.00 1,147.80 6.0K
12:18 1,148.00 1,148.20 1,147.10 1,147.10 4.7K
12:19 1,147.60 1,147.70 1,147.00 1,147.30 7.0K
12:20 1,147.30 1,147.40 1,146.30 1,146.90 5.0K
12:21 1,147.00 1,147.20 1,146.90 1,147.10 5.0K
12:22 1,147.10 1,147.70 1,146.70 1,147.20 4.0K
12:23 1,147.30 1,147.40 1,146.90 1,147.00 3.3K
12:24 1,146.80 1,147.30 1,146.50 1,146.70 7.1K
12:25 1,146.80 1,147.40 1,146.50 1,146.90 3.8K
12:26 1,147.00 1,147.50 1,146.80 1,147.50 5.7K
12:27 1,147.60 1,147.90 1,147.10 1,147.10 4.1K
12:28 1,147.10 1,147.30 1,146.70 1,146.90 4.2K
12:29 1,146.90 1,146.90 1,146.30 1,146.50 4.5K
12:30 1,146.40 1,146.90 1,146.10 1,146.60 4.5K
12:31 1,146.60 1,146.60 1,146.20 1,146.50 3.9K
12:32 1,146.50 1,147.00 1,146.50 1,146.90 3.8K
12:33 1,146.90 1,146.90 1,146.40 1,146.80 3.5K
12:34 1,146.80 1,147.00 1,146.40 1,146.90 2.6K
12:35 1,146.90 1,146.90 1,146.50 1,146.80 3.2K
12:36 1,146.40 1,147.00 1,146.10 1,146.80 24.8K
12:37 1,146.90 1,147.00 1,146.70 1,146.90 2.8K
12:38 1,146.90 1,146.90 1,146.30 1,146.90 3.7K
12:39 1,146.90 1,146.90 1,146.40 1,146.40 3.8K
12:40 1,146.40 1,146.60 1,145.40 1,145.60 14.2K
12:41 1,145.60 1,145.60 1,145.40 1,145.50 3.3K
12:42 1,145.40 1,146.40 1,145.40 1,146.30 4.0K
12:43 1,146.30 1,146.80 1,146.30 1,146.40 5.0K
12:44 1,146.40 1,147.00 1,146.40 1,146.90 7.8K
12:45 1,146.80 1,147.20 1,146.70 1,147.10 4.8K
12:46 1,147.10 1,147.10 1,146.30 1,147.00 4.1K
12:47 1,147.00 1,147.70 1,146.90 1,147.10 15.5K
12:48 1,147.20 1,147.70 1,146.80 1,147.70 8.3K
12:49 1,147.30 1,147.90 1,147.30 1,147.90 11.7K
12:50 1,147.90 1,148.00 1,147.80 1,147.80 4.5K
12:51 1,147.90 1,148.70 1,147.60 1,148.70 6.8K
12:52 1,148.80 1,149.00 1,148.40 1,148.80 12.6K
12:53 1,148.80 1,148.90 1,148.40 1,148.40 4.3K
12:54 1,148.20 1,148.50 1,147.80 1,148.00 12.3K
12:55 1,148.00 1,148.10 1,147.70 1,148.00 4.8K
12:56 1,148.20 1,148.50 1,147.70 1,148.50 3.8K
12:57 1,148.50 1,148.90 1,148.50 1,148.90 3.6K
12:58 1,148.90 1,148.90 1,148.60 1,148.80 3.3K
12:59 1,148.80 1,149.50 1,148.80 1,149.50 11.8K
13:00 1,149.50 1,149.70 1,149.20 1,149.60 6.2K
13:01 1,149.60 1,149.80 1,148.80 1,148.90 4.7K
13:02 1,148.30 1,149.00 1,148.30 1,148.90 3.9K
13:03 1,148.90 1,149.10 1,148.40 1,149.10 4.8K
13:04 1,149.10 1,149.30 1,148.70 1,149.30 3.4K
13:05 1,149.30 1,149.40 1,148.90 1,149.40 3.8K
13:06 1,149.40 1,149.50 1,149.20 1,149.50 3.7K
13:07 1,149.40 1,149.50 1,149.10 1,149.50 5.3K
13:08 1,149.10 1,149.80 1,149.10 1,149.80 14.2K
13:09 1,149.70 1,149.70 1,148.10 1,148.40 6.2K
13:10 1,148.50 1,149.20 1,148.50 1,149.20 4.0K
13:11 1,148.80 1,149.90 1,148.80 1,148.90 7.7K
13:12 1,148.90 1,149.20 1,147.10 1,147.10 15.7K
13:13 1,147.10 1,147.10 1,146.20 1,146.90 7.0K
13:14 1,146.80 1,147.20 1,146.80 1,147.20 4.6K
13:15 1,147.50 1,147.70 1,146.90 1,147.00 7.1K
13:16 1,147.10 1,147.20 1,146.60 1,147.00 3.8K
13:17 1,147.20 1,147.30 1,146.60 1,147.10 8.5K
13:18 1,146.80 1,147.30 1,146.80 1,146.90 3.3K
13:19 1,147.00 1,147.20 1,146.70 1,146.90 4.7K
13:20 1,147.30 1,147.60 1,146.90 1,147.20 6.3K
13:21 1,146.90 1,147.50 1,146.90 1,147.10 3.8K
13:22 1,147.20 1,147.20 1,146.70 1,146.80 3.8K
13:23 1,146.70 1,147.00 1,146.10 1,146.70 6.4K
13:24 1,146.70 1,146.90 1,146.20 1,146.60 4.5K
13:25 1,146.70 1,146.90 1,145.60 1,145.60 8.9K
13:26 1,145.50 1,146.10 1,145.50 1,145.50 6.0K
13:27 1,145.50 1,145.90 1,145.40 1,145.90 3.7K
13:28 1,146.00 1,146.00 1,144.40 1,145.80 19.1K
13:29 1,146.00 1,146.40 1,145.60 1,146.20 5.4K
13:30 1,146.20 1,146.40 1,145.80 1,146.00 3.0K
13:31 1,146.00 1,146.30 1,145.70 1,146.30 8.2K
13:32 1,146.20 1,146.30 1,145.80 1,146.20 4.8K
13:33 1,146.30 1,146.30 1,145.50 1,146.00 5.5K
13:34 1,146.00 1,146.40 1,145.40 1,145.80 10.3K
13:35 1,146.30 1,147.00 1,146.00 1,147.00 5.6K
13:36 1,147.00 1,147.00 1,146.80 1,146.90 8.6K
13:37 1,147.00 1,147.00 1,146.30 1,146.40 9.8K
13:38 1,146.00 1,146.70 1,146.00 1,146.50 3.7K
13:39 1,146.60 1,146.60 1,146.20 1,146.60 5.1K
13:40 1,146.60 1,146.60 1,146.20 1,146.30 3.9K
13:41 1,146.50 1,146.50 1,145.00 1,145.80 15.0K
13:42 1,145.90 1,146.40 1,145.80 1,145.80 3.6K
13:43 1,145.50 1,146.50 1,145.50 1,146.00 10.1K
13:44 1,146.40 1,146.40 1,145.40 1,145.90 4.7K
13:45 1,145.90 1,146.30 1,145.50 1,146.30 4.8K
13:46 1,146.10 1,146.30 1,145.70 1,146.20 5.3K
13:47 1,146.20 1,146.80 1,146.10 1,146.60 5.0K
13:48 1,146.80 1,147.00 1,146.50 1,146.80 4.3K
13:49 1,146.90 1,146.90 1,146.30 1,146.60 3.7K
13:50 1,146.20 1,146.50 1,146.20 1,146.20 2.9K
13:51 1,146.50 1,146.90 1,146.30 1,146.70 6.7K
13:52 1,146.90 1,147.00 1,146.40 1,146.80 4.5K
13:53 1,146.70 1,146.80 1,146.20 1,146.40 5.8K
13:54 1,146.70 1,147.00 1,146.00 1,147.00 10.7K
13:55 1,145.80 1,146.90 1,145.50 1,146.90 17.8K
13:56 1,146.60 1,146.90 1,146.20 1,146.80 3.9K
13:57 1,146.80 1,146.90 1,146.40 1,146.80 4.2K
13:58 1,146.80 1,147.00 1,146.50 1,147.00 4.7K
13:59 1,147.00 1,147.00 1,146.00 1,146.00 7.9K
14:00 1,146.20 1,146.40 1,145.70 1,146.10 5.4K
14:01 1,146.00 1,146.60 1,146.00 1,146.00 7.5K
14:02 1,146.30 1,146.30 1,145.90 1,145.90 3.5K
14:03 1,146.00 1,146.40 1,145.70 1,145.90 3.0K
14:04 1,145.90 1,146.10 1,145.60 1,146.10 3.8K
14:05 1,146.10 1,146.30 1,145.90 1,146.30 3.4K
14:06 1,146.30 1,146.50 1,146.10 1,146.50 4.3K
14:07 1,146.50 1,146.80 1,145.80 1,146.60 9.2K
14:08 1,146.60 1,146.60 1,145.50 1,146.20 18.0K
14:09 1,146.10 1,146.10 1,146.00 1,146.00 7.1K
14:10 1,146.20 1,146.30 1,145.40 1,145.90 8.1K
14:11 1,145.20 1,145.20 1,144.30 1,144.30 8.8K
14:12 1,144.20 1,144.30 1,143.60 1,143.70 9.0K
14:13 1,143.60 1,144.90 1,143.60 1,144.80 6.9K
14:14 1,144.80 1,145.70 1,144.80 1,145.20 3.8K
14:15 1,145.20 1,145.20 1,144.90 1,145.20 6.0K
14:16 1,145.10 1,145.10 1,142.50 1,143.10 25.0K
14:17 1,143.20 1,143.20 1,142.60 1,143.00 8.4K
14:18 1,143.00 1,143.40 1,142.60 1,143.00 5.6K
14:19 1,142.80 1,143.30 1,142.30 1,142.60 5.3K
14:20 1,142.90 1,143.30 1,142.60 1,143.20 4.7K
14:21 1,142.90 1,143.20 1,142.50 1,142.70 4.3K
14:22 1,142.60 1,142.80 1,142.10 1,142.60 5.9K
14:23 1,142.70 1,145.00 1,142.70 1,144.50 20.2K
14:24 1,144.90 1,145.20 1,144.90 1,145.00 9.6K
14:25 1,145.00 1,145.00 1,143.40 1,143.80 4.6K
14:26 1,144.40 1,144.50 1,143.20 1,144.20 5.7K
14:27 1,144.30 1,144.50 1,143.70 1,143.70 3.8K
14:28 1,143.90 1,144.50 1,143.90 1,144.50 2.7K
14:29 1,144.40 1,144.50 1,144.20 1,144.40 3.8K
14:30 1,143.70 1,144.20 1,143.60 1,143.80 4.9K
14:31 1,143.20 1,143.40 1,142.50 1,143.30 6.3K
14:32 1,143.20 1,144.00 1,142.90 1,144.00 5.8K
14:33 1,144.00 1,144.20 1,143.70 1,143.70 8.0K
14:34 1,144.50 1,144.90 1,144.00 1,144.30 7.7K
14:35 1,144.80 1,146.10 1,144.80 1,146.10 18.6K
14:36 1,146.40 1,146.50 1,145.40 1,146.00 13.8K
14:37 1,145.90 1,145.90 1,144.30 1,144.90 8.5K
14:38 1,144.80 1,145.50 1,144.80 1,145.50 4.4K
14:39 1,145.40 1,145.60 1,145.10 1,145.50 3.9K
14:40 1,145.40 1,145.60 1,145.30 1,145.60 3.8K
14:41 1,146.00 1,146.00 1,145.60 1,145.80 4.2K
14:42 1,146.00 1,146.10 1,145.50 1,145.80 4.1K
14:43 1,146.00 1,146.80 1,145.90 1,146.30 7.3K
14:44 1,146.10 1,146.90 1,146.10 1,146.60 4.0K
14:45 1,146.60 1,146.90 1,146.10 1,146.40 6.1K
14:46 1,146.40 1,147.00 1,146.10 1,146.30 3.7K
14:47 1,146.00 1,146.30 1,143.50 1,143.50 13.4K
14:48 1,143.60 1,144.20 1,143.30 1,143.70 10.8K
14:49 1,144.10 1,145.80 1,144.10 1,145.30 3.6K
14:50 1,145.40 1,145.90 1,145.40 1,145.80 2.7K
14:51 1,145.80 1,145.90 1,145.70 1,145.90 4.9K
14:52 1,145.80 1,146.50 1,145.80 1,146.50 4.0K
14:53 1,146.40 1,146.40 1,145.90 1,146.40 3.7K
14:54 1,146.60 1,146.60 1,145.90 1,146.40 4.5K
14:55 1,146.00 1,146.40 1,146.00 1,146.30 3.7K
14:56 1,146.50 1,146.80 1,146.20 1,146.80 4.9K
14:57 1,146.80 1,147.00 1,146.60 1,146.70 4.3K
14:58 1,146.70 1,146.70 1,145.90 1,146.30 4.8K
14:59 1,146.10 1,146.30 1,145.40 1,145.60 3.6K
15:00 1,145.60 1,145.60 1,143.40 1,143.40 21.7K
15:01 1,143.50 1,143.60 1,143.10 1,143.60 10.5K
15:02 1,143.70 1,144.20 1,143.60 1,144.20 9.8K
15:03 1,144.10 1,144.30 1,144.10 1,144.30 8.1K
15:04 1,144.20 1,144.50 1,144.20 1,144.50 21.3K
15:05 1,144.50 1,144.50 1,142.50 1,143.20 28.3K
15:06 1,143.30 1,143.30 1,142.80 1,142.80 8.4K
15:07 1,142.80 1,142.90 1,142.50 1,142.50 7.6K
15:08 1,142.30 1,142.30 1,142.10 1,142.10 11.5K
15:09 1,142.10 1,142.40 1,142.10 1,142.30 8.4K
15:10 1,142.30 1,142.60 1,142.30 1,142.50 14.9K
15:11 1,142.60 1,143.00 1,142.60 1,143.00 11.9K
15:12 1,143.00 1,143.00 1,142.90 1,143.00 11.1K
15:13 1,143.00 1,143.90 1,142.30 1,142.30 30.3K
15:14 1,142.60 1,142.60 1,142.10 1,142.40 13.7K
15:15 1,142.40 1,142.90 1,142.30 1,142.40 14.5K
15:16 1,142.30 1,142.80 1,142.30 1,142.60 11.2K
15:17 1,142.90 1,143.00 1,142.80 1,142.90 11.7K
15:18 1,143.10 1,143.60 1,143.00 1,143.10 14.4K
15:19 1,143.20 1,143.30 1,143.10 1,143.30 11.1K
15:20 1,143.30 1,143.30 1,143.00 1,143.00 23.6K
15:21 1,143.00 1,143.00 1,141.90 1,141.90 26.6K
15:22 1,142.00 1,142.00 1,140.80 1,140.90 34.9K
15:23 1,141.00 1,141.00 1,140.90 1,141.00 17.4K
15:24 1,141.00 1,141.10 1,140.90 1,141.10 23.9K
15:25 1,141.00 1,141.30 1,140.90 1,141.00 32.7K
15:26 1,141.00 1,142.90 1,141.00 1,142.90 29.5K
15:27 1,143.10 1,143.40 1,143.10 1,143.20 9.2K
15:28 1,143.30 1,145.10 1,143.30 1,145.10 13.5K
15:29 1,144.00 1,144.70 1,140.80 1,142.70 7.3K
날짜 시가 고가 저가 종가 거래량
2025-10-03 1,146.10 1,175.80 1,145.90 1,161.70 2.2M
2025-10-01 1,145.00 1,148.60 1,132.20 1,146.10 1.1M
2025-09-30 1,128.80 1,149.90 1,127.10 1,142.70 2.8M
2025-09-29 1,130.00 1,143.90 1,119.70 1,122.20 2.6M
2025-09-26 1,155.00 1,167.90 1,127.90 1,130.80 3.0M
2025-09-25 1,149.10 1,157.50 1,140.00 1,148.50 1.6M
2025-09-24 1,138.40 1,161.00 1,133.00 1,149.10 2.1M
2025-09-23 1,125.00 1,148.00 1,117.10 1,138.40 2.1M
2025-09-22 1,122.00 1,126.80 1,111.60 1,117.00 0.8M
2025-09-19 1,121.10 1,126.00 1,113.70 1,122.80 1.4M
2025-09-18 1,111.90 1,122.90 1,105.00 1,121.10 0.8M
2025-09-17 1,119.50 1,122.60 1,107.10 1,111.00 1.0M
2025-09-16 1,100.50 1,117.90 1,100.00 1,115.20 1.6M
2025-09-15 1,100.00 1,105.00 1,090.50 1,100.90 0.6M
2025-09-12 1,099.00 1,107.90 1,093.00 1,099.00 1.1M
2025-09-11 1,101.20 1,108.00 1,095.20 1,099.00 0.9M
2025-09-10 1,108.00 1,115.50 1,097.30 1,101.20 1.3M
2025-09-09 1,100.00 1,110.00 1,095.70 1,104.50 1.1M
2025-09-08 1,080.10 1,112.30 1,080.10 1,101.40 3.2M
2025-09-05 1,069.00 1,076.60 1,063.00 1,073.10 0.7M
2025-09-04 1,075.00 1,076.40 1,066.10 1,072.40 0.9M
2025-09-03 1,042.00 1,079.90 1,040.00 1,072.20 3.4M
2025-09-02 1,035.60 1,049.50 1,031.20 1,044.00 1.1M
2025-09-01 1,026.60 1,038.60 1,026.10 1,035.50 0.6M
2025-08-29 1,032.00 1,038.30 1,022.30 1,026.60 1.1M
2025-08-28 1,047.10 1,055.10 1,033.90 1,035.80 1.3M
2025-08-26 1,051.20 1,057.00 1,044.70 1,047.10 1.8M
2025-08-25 1,059.50 1,062.70 1,049.80 1,057.80 1.6M
2025-08-22 1,068.50 1,071.40 1,051.30 1,054.60 2.0M
2025-08-21 1,080.60 1,086.10 1,069.30 1,071.80 2.1M
2025-08-20 1,072.00 1,089.20 1,067.30 1,082.60 1.3M
2025-08-19 1,080.00 1,088.00 1,070.70 1,073.40 1.9M
2025-08-18 1,060.00 1,084.00 1,050.00 1,079.80 3.3M
2025-08-14 1,055.00 1,058.10 1,038.90 1,045.50 0.9M
2025-08-13 1,052.20 1,059.60 1,050.30 1,053.70 1.1M
2025-08-12 1,054.80 1,059.90 1,045.60 1,048.20 1.2M
2025-08-11 1,049.20 1,065.00 1,046.30 1,052.70 1.5M
2025-08-08 1,070.00 1,071.40 1,041.70 1,049.20 2.2M
2025-08-07 1,052.60 1,074.90 1,046.00 1,064.80 1.8M
2025-08-06 1,059.00 1,061.50 1,045.80 1,052.60 1.8M
2025-08-05 1,059.00 1,063.40 1,048.70 1,053.40 1.5M
2025-08-04 1,029.70 1,058.90 1,026.40 1,055.90 1.8M
2025-08-01 1,054.00 1,054.00 1,023.60 1,027.80 1.6M
2025-07-31 1,018.00 1,058.60 1,018.00 1,048.30 3.1M
2025-07-30 1,046.40 1,052.30 1,031.70 1,037.90 1.8M
2025-07-29 1,023.80 1,051.30 1,023.80 1,034.90 2.2M
2025-07-28 1,029.00 1,034.00 1,017.40 1,028.80 1.8M
2025-07-25 1,033.80 1,035.00 1,020.10 1,026.90 0.9M
2025-07-24 1,039.00 1,048.80 1,031.80 1,033.80 1.5M
2025-07-23 1,034.00 1,037.80 1,025.00 1,033.80 1.2M
2025-07-22 1,038.60 1,043.20 1,028.60 1,030.70 1.2M
2025-07-21 1,051.00 1,053.50 1,018.30 1,034.80 2.8M
2025-07-18 1,039.00 1,053.50 1,027.00 1,034.40 1.7M
2025-07-17 1,030.50 1,041.70 1,023.50 1,034.20 1.6M
2025-07-16 1,034.00 1,035.00 1,020.50 1,029.80 1.1M
2025-07-15 1,044.70 1,044.70 1,028.20 1,035.00 1.0M
2025-07-14 1,040.00 1,044.90 1,031.80 1,038.90 1.2M
2025-07-11 1,043.00 1,051.20 1,034.10 1,037.20 0.9M
2025-07-10 1,040.90 1,049.60 1,034.10 1,043.30 1.1M
2025-07-09 1,051.70 1,052.00 1,033.40 1,040.40 1.7M
2025-07-08 1,042.00 1,049.60 1,039.30 1,045.00 0.8M
2025-07-07 1,041.00 1,045.00 1,035.30 1,042.60 0.9M
2025-07-04 1,051.70 1,051.70 1,032.10 1,041.40 1.0M
2025-07-03 1,065.00 1,067.80 1,042.60 1,046.10 1.7M
2025-07-02 1,031.00 1,064.90 1,031.00 1,059.90 3.2M
2025-07-01 1,023.70 1,031.60 1,016.20 1,029.60 1.0M
2025-06-30 1,033.05 1,033.10 1,014.50 1,020.50 0.8M
2025-06-27 1,038.45 1,045.70 1,023.20 1,028.90 1.9M
2025-06-26 1,030.00 1,040.50 1,017.15 1,032.55 3.9M
2025-06-25 1,008.00 1,027.80 1,008.00 1,024.45 2.0M
2025-06-24 1,006.00 1,022.55 1,001.30 1,007.00 1.4M
2025-06-23 1,005.00 1,005.20 983.50 997.00 1.1M
2025-06-20 993.95 1,024.00 993.60 1,005.55 9.7M
2025-06-19 986.90 997.95 985.00 996.05 1.4M
2025-06-18 997.00 998.95 983.75 986.35 0.9M
2025-06-17 1,004.50 1,010.45 997.90 999.65 1.1M
2025-06-16 987.25 1,011.00 984.20 1,003.80 0.9M
2025-06-13 984.70 994.05 981.35 987.25 1.0M
2025-06-12 1,007.10 1,010.00 992.55 995.65 2.2M
2025-06-11 1,003.95 1,016.00 1,003.95 1,007.10 1.0M
2025-06-10 1,015.00 1,019.15 1,000.80 1,003.10 1.7M
2025-06-09 1,006.30 1,017.00 1,001.95 1,008.00 1.9M
2025-06-06 968.75 1,010.65 967.65 1,004.90 2.1M
2025-06-05 972.80 976.90 964.65 968.75 2.2M
2025-06-04 973.00 979.50 962.15 968.55 2.4M
2025-06-03 980.05 987.35 972.05 973.80 1.1M
2025-06-02 987.00 987.00 969.25 978.80 1.8M
2025-05-30 1,003.00 1,012.50 990.50 993.50 1.7M
2025-05-29 1,020.40 1,023.70 998.20 1,006.20 3.3M
2025-05-28 1,014.90 1,017.90 998.50 1,001.00 1.8M
2025-05-27 1,032.00 1,033.10 1,009.00 1,013.70 1.2M
2025-05-26 1,009.20 1,036.00 979.50 1,032.30 4.7M
2025-05-23 1,011.00 1,022.50 1,005.10 1,008.50 1.6M
2025-05-22 1,002.00 1,011.50 987.90 1,005.60 1.3M
2025-05-21 1,016.00 1,018.90 999.10 1,000.90 0.9M
2025-05-20 1,031.00 1,034.50 1,010.80 1,012.70 1.6M
2025-05-19 1,033.90 1,034.00 1,016.70 1,019.60 1.4M
2025-05-16 1,043.40 1,044.60 1,020.30 1,021.80 1.0M
2025-05-15 993.00 1,040.60 990.00 1,038.30 5.3M
2025-05-14 995.20 1,012.10 987.00 989.30 1.7M
2025-05-13 1,005.20 1,010.90 988.10 989.90 0.9M
2025-05-12 973.00 1,007.70 969.70 1,005.20 1.3M
2025-05-09 935.00 959.00 935.00 957.00 1.5M
2025-05-08 962.50 969.50 949.00 953.20 1.6M
2025-05-07 957.90 975.00 957.90 966.10 1.0M
2025-05-06 960.00 971.90 955.00 967.50 1.5M
2025-05-05 959.80 972.40 952.70 955.50 1.6M
2025-05-02 1,021.20 1,037.00 948.30 973.20 7.9M
2025-04-30 1,030.00 1,042.30 1,021.00 1,029.80 1.8M
2025-04-29 1,055.00 1,061.60 1,034.10 1,035.60 1.2M
2025-04-28 1,021.40 1,058.90 1,019.20 1,054.40 1.5M
2025-04-25 1,050.00 1,056.90 1,017.60 1,028.40 2.8M
2025-04-24 1,035.50 1,047.50 1,029.50 1,044.50 1.2M
2025-04-23 1,051.00 1,053.90 1,028.50 1,039.20 0.9M
2025-04-22 1,060.00 1,060.40 1,037.00 1,044.20 2.2M
2025-04-21 1,001.00 1,043.80 1,000.50 1,034.00 1.3M
2025-04-17 996.00 1,008.60 987.10 1,007.20 2.1M
2025-04-16 1,003.00 1,015.10 992.10 1,009.40 1.3M
2025-04-15 1,010.00 1,015.70 1,002.20 1,008.00 1.3M
2025-04-11 972.45 997.00 968.35 990.25 3.6M
2025-04-09 945.15 953.40 938.05 945.55 1.8M
2025-04-08 949.35 970.45 933.80 954.60 1.7M
2025-04-07 906.00 959.00 905.20 930.30 4.6M
2025-04-04 1,032.30 1,038.95 997.85 1,005.75 3.8M
2025-04-03 1,045.00 1,055.80 1,041.55 1,044.05 1.6M
2025-04-02 1,058.10 1,066.35 1,046.25 1,055.90 0.9M
2025-04-01 1,063.00 1,070.45 1,053.35 1,056.25 1.8M
2025-03-28 1,059.75 1,068.20 1,053.95 1,063.20 1.7M
2025-03-27 1,051.95 1,069.00 1,050.00 1,059.75 2.5M
2025-03-26 1,068.05 1,068.05 1,052.20 1,056.45 1.3M
2025-03-25 1,061.35 1,074.90 1,052.00 1,061.70 1.6M
2025-03-24 1,063.00 1,072.00 1,056.50 1,061.35 2.3M
2025-03-21 1,052.00 1,062.55 1,047.70 1,058.70 2.6M
2025-03-20 1,038.00 1,052.80 1,027.20 1,050.25 2.3M
2025-03-19 1,036.00 1,047.00 1,024.00 1,033.35 2.7M
2025-03-18 1,014.90 1,020.65 1,002.55 1,018.05 1.1M
2025-03-17 1,007.55 1,015.45 1,000.15 1,005.70 1.5M
2025-03-13 1,014.90 1,016.45 998.80 1,001.20 1.2M
2025-03-12 1,024.70 1,024.95 994.10 1,010.40 1.3M
2025-03-11 1,003.85 1,021.00 1,001.45 1,018.65 1.6M
2025-03-10 1,011.15 1,032.75 1,010.25 1,013.50 1.9M
2025-03-07 1,011.00 1,020.40 1,005.55 1,011.15 0.8M
2025-03-06 1,013.00 1,016.20 997.10 1,011.10 2.2M
2025-03-05 975.00 1,008.00 970.90 1,002.70 2.5M
2025-03-04 960.00 978.10 959.95 974.10 1.1M
2025-03-03 959.00 981.55 953.00 976.05 1.7M
2025-02-28 968.10 968.60 940.55 950.70 2.6M
2025-02-27 958.75 981.00 958.70 975.00 2.0M
2025-02-25 967.00 973.45 957.50 958.75 1.1M
2025-02-24 971.00 984.90 957.75 966.80 1.9M
2025-02-21 979.10 990.95 975.55 981.90 1.6M
2025-02-20 977.00 987.65 975.00 981.15 1.5M
2025-02-19 975.60 989.90 971.10 977.35 1.6M
2025-02-18 975.00 981.20 962.80 978.80 1.8M
2025-02-17 964.60 975.00 954.10 973.55 1.3M
2025-02-14 972.90 983.70 954.25 964.60 2.7M
2025-02-13 954.00 984.00 953.25 969.80 1.4M
2025-02-12 952.90 962.95 938.10 956.40 2.8M
2025-02-11 950.05 967.50 948.55 954.50 2.5M
2025-02-10 974.00 974.00 948.25 959.15 1.7M
2025-02-07 950.95 985.00 947.80 980.75 2.8M
2025-02-06 950.55 956.55 942.00 948.40 3.1M
2025-02-05 941.10 954.80 941.10 949.90 1.2M
2025-02-04 936.35 949.45 934.30 944.25 1.3M
2025-02-03 915.00 937.45 914.00 933.95 1.1M
2025-02-01 947.85 955.20 911.65 934.25 1.3M
2025-01-31 949.75 959.90 940.55 945.00 2.0M
2025-01-30 937.90 956.00 936.20 950.85 2.0M
2025-01-29 913.60 941.05 908.00 937.60 1.3M
2025-01-28 923.40 925.60 904.50 916.15 1.1M
2025-01-27 901.10 927.00 901.10 919.35 3.9M
2025-01-24 930.00 953.00 925.15 932.45 3.5M
2025-01-23 919.05 937.35 912.80 929.90 1.3M
2025-01-22 932.00 932.00 907.15 919.40 1.1M
2025-01-21 925.00 933.00 919.55 926.85 1.5M
2025-01-20 908.60 925.65 900.50 919.20 1.3M
2025-01-17 906.80 917.50 905.25 908.60 0.9M
2025-01-16 910.00 914.40 900.10 906.80 1.9M
2025-01-15 910.00 912.70 901.50 904.05 1.6M
2025-01-14 882.50 911.30 882.50 906.05 1.9M
2025-01-13 895.95 898.70 880.00 883.75 1.4M
2025-01-10 890.95 908.00 880.25 900.10 1.6M
2025-01-09 901.00 908.95 888.80 890.95 1.5M
2025-01-08 910.00 911.95 895.15 902.30 0.7M
2025-01-07 901.55 913.70 899.20 911.80 0.7M
2025-01-06 915.05 919.85 897.90 900.90 1.1M
2025-01-03 914.00 924.70 908.50 915.05 2.7M
2025-01-02 909.50 915.70 901.45 912.50 1.6M
2025-01-01 901.15 910.00 890.70 905.45 1.0M