PB Fintech Ltd (PBFI)

PBFI
🏛️ 인도 →
1,686.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 1,740.00 1,740.00 1,740.00 1,740.00 0.3K
09:15 1,741.20 1,753.50 1,741.20 1,751.30 16.4K
09:16 1,750.90 1,750.90 1,743.30 1,743.30 6.9K
09:17 1,743.70 1,749.60 1,743.70 1,748.10 2.2K
09:18 1,749.10 1,749.10 1,745.20 1,749.00 2.8K
09:19 1,749.50 1,749.50 1,743.00 1,743.00 1.8K
09:20 1,742.30 1,742.30 1,738.50 1,739.70 6.9K
09:21 1,739.60 1,741.90 1,739.60 1,741.90 6.1K
09:22 1,744.10 1,747.00 1,743.60 1,743.60 7.5K
09:23 1,741.90 1,745.80 1,741.00 1,745.80 3.1K
09:24 1,745.80 1,746.30 1,744.30 1,745.80 1.5K
09:25 1,746.00 1,746.00 1,744.90 1,746.00 1.7K
09:26 1,741.30 1,741.80 1,740.10 1,740.80 3.0K
09:27 1,740.10 1,741.10 1,737.40 1,740.00 5.4K
09:28 1,741.50 1,741.50 1,739.00 1,739.20 1.2K
09:29 1,739.20 1,740.80 1,738.80 1,739.50 0.8K
09:30 1,740.60 1,740.60 1,736.30 1,738.10 1.4K
09:31 1,738.70 1,738.90 1,737.90 1,737.90 1.1K
09:32 1,737.80 1,738.10 1,736.70 1,738.00 1.4K
09:33 1,738.00 1,738.70 1,736.00 1,737.80 1.8K
09:34 1,736.70 1,737.70 1,736.70 1,737.30 3.9K
09:35 1,737.40 1,738.00 1,736.00 1,736.00 2.9K
09:36 1,733.80 1,738.00 1,733.20 1,736.80 11.5K
09:37 1,736.10 1,737.40 1,735.50 1,735.80 3.2K
09:38 1,736.80 1,737.00 1,736.10 1,736.60 0.6K
09:39 1,736.40 1,740.90 1,736.40 1,740.90 1.0K
09:40 1,742.30 1,743.80 1,741.50 1,743.10 4.0K
09:41 1,743.20 1,745.30 1,743.20 1,743.80 3.1K
09:42 1,743.90 1,745.30 1,743.70 1,745.30 1.5K
09:43 1,745.60 1,745.60 1,743.80 1,744.60 1.7K
09:44 1,744.60 1,744.80 1,740.90 1,742.60 4.8K
09:45 1,742.20 1,742.90 1,741.10 1,741.50 1.8K
09:46 1,741.40 1,743.00 1,741.40 1,742.60 0.8K
09:47 1,743.00 1,743.30 1,740.90 1,742.70 0.8K
09:48 1,742.40 1,742.70 1,740.00 1,742.70 1.3K
09:49 1,742.80 1,742.90 1,741.80 1,742.90 0.7K
09:50 1,742.80 1,742.90 1,742.20 1,742.90 0.5K
09:51 1,743.20 1,743.20 1,736.80 1,736.80 3.7K
09:52 1,735.80 1,736.90 1,734.10 1,734.70 10.9K
09:53 1,734.70 1,740.10 1,734.40 1,740.10 1.3K
09:54 1,740.50 1,740.50 1,737.80 1,738.40 2.5K
09:55 1,738.50 1,739.90 1,737.80 1,738.20 2.1K
09:56 1,738.20 1,740.50 1,737.80 1,738.20 1.4K
09:57 1,739.10 1,740.30 1,738.20 1,738.40 1.2K
09:58 1,738.40 1,738.90 1,735.10 1,735.10 2.8K
09:59 1,736.80 1,736.80 1,732.00 1,732.70 2.8K
10:00 1,733.10 1,733.60 1,730.20 1,731.20 2.6K
10:01 1,731.20 1,731.40 1,726.40 1,728.10 4.1K
10:02 1,728.30 1,732.00 1,728.00 1,730.80 5.0K
10:03 1,732.00 1,732.00 1,728.00 1,728.00 2.1K
10:04 1,729.50 1,729.60 1,727.10 1,727.30 1.4K
10:05 1,726.40 1,728.70 1,725.20 1,727.40 3.4K
10:06 1,726.50 1,727.80 1,725.10 1,726.10 1.4K
10:07 1,725.20 1,725.50 1,722.80 1,722.80 2.4K
10:08 1,723.70 1,724.30 1,722.30 1,723.40 2.4K
10:09 1,723.20 1,725.30 1,722.90 1,724.10 0.9K
10:10 1,724.60 1,724.60 1,722.90 1,723.60 0.8K
10:11 1,723.70 1,724.50 1,722.90 1,722.90 0.8K
10:12 1,723.20 1,723.60 1,721.90 1,721.90 1.2K
10:13 1,721.90 1,721.90 1,720.10 1,721.00 1.2K
10:14 1,721.10 1,722.70 1,721.00 1,722.00 0.8K
10:15 1,722.50 1,722.50 1,717.10 1,718.90 3.7K
10:16 1,718.90 1,720.00 1,717.90 1,720.00 1.2K
10:17 1,720.00 1,721.60 1,718.90 1,719.00 2.3K
10:18 1,718.70 1,719.60 1,712.50 1,714.00 8.2K
10:19 1,713.30 1,715.00 1,713.20 1,714.70 1.6K
10:20 1,714.80 1,715.90 1,713.90 1,715.00 1.3K
10:21 1,715.10 1,716.80 1,715.00 1,716.50 1.2K
10:22 1,716.50 1,717.20 1,716.50 1,717.20 0.7K
10:23 1,717.20 1,717.30 1,715.60 1,716.90 0.9K
10:24 1,716.80 1,716.80 1,714.40 1,715.00 1.2K
10:25 1,714.60 1,716.40 1,713.90 1,713.90 0.8K
10:26 1,715.10 1,716.00 1,714.50 1,715.80 1.0K
10:27 1,715.70 1,716.10 1,715.10 1,716.00 1.5K
10:28 1,716.00 1,716.00 1,714.40 1,715.80 1.0K
10:29 1,714.20 1,716.70 1,714.20 1,715.60 1.6K
10:30 1,715.70 1,715.80 1,714.80 1,715.50 2.0K
10:31 1,715.50 1,716.60 1,714.80 1,716.40 1.3K
10:32 1,715.20 1,715.80 1,713.40 1,714.70 1.8K
10:33 1,714.90 1,715.30 1,714.20 1,715.30 0.6K
10:34 1,715.30 1,715.80 1,712.70 1,714.30 2.0K
10:35 1,714.60 1,715.90 1,714.50 1,715.90 0.9K
10:36 1,715.90 1,716.50 1,715.50 1,716.20 0.5K
10:37 1,715.70 1,717.10 1,715.60 1,716.90 0.9K
10:38 1,715.70 1,716.20 1,710.60 1,713.20 5.6K
10:39 1,713.20 1,714.60 1,712.30 1,714.50 1.0K
10:40 1,714.30 1,714.50 1,712.40 1,713.60 1.6K
10:41 1,713.90 1,714.50 1,713.30 1,714.50 0.5K
10:42 1,714.00 1,714.90 1,713.40 1,714.90 0.9K
10:43 1,714.80 1,714.80 1,713.40 1,714.50 1.0K
10:44 1,714.60 1,714.90 1,713.10 1,714.90 3.4K
10:45 1,714.20 1,719.00 1,714.20 1,718.10 19.2K
10:46 1,717.30 1,718.00 1,715.00 1,715.60 0.7K
10:47 1,715.60 1,715.80 1,714.60 1,715.60 0.8K
10:48 1,715.50 1,715.70 1,714.20 1,715.00 0.7K
10:49 1,714.80 1,717.60 1,714.80 1,715.80 22.3K
10:50 1,715.90 1,715.90 1,714.00 1,714.20 2.7K
10:51 1,713.50 1,716.80 1,713.50 1,716.70 4.3K
10:52 1,716.70 1,716.70 1,714.70 1,715.70 2.2K
10:53 1,715.70 1,715.80 1,715.00 1,715.00 0.6K
10:54 1,715.90 1,716.70 1,715.80 1,715.80 0.7K
10:55 1,715.80 1,716.60 1,715.40 1,715.40 1.1K
10:56 1,716.00 1,716.50 1,716.00 1,716.00 0.8K
10:57 1,715.50 1,716.20 1,715.40 1,716.20 0.7K
10:58 1,716.00 1,717.40 1,715.10 1,716.20 7.6K
10:59 1,716.00 1,716.20 1,715.10 1,716.20 4.9K
11:00 1,716.20 1,716.50 1,715.10 1,716.20 2.3K
11:01 1,716.20 1,716.50 1,715.00 1,715.10 0.6K
11:02 1,715.90 1,716.20 1,715.10 1,716.10 1.1K
11:03 1,715.80 1,716.10 1,715.10 1,715.70 0.7K
11:04 1,716.20 1,716.40 1,714.00 1,714.00 5.1K
11:05 1,714.50 1,714.90 1,712.60 1,714.00 1.1K
11:06 1,713.80 1,715.40 1,713.30 1,713.30 0.5K
11:07 1,714.50 1,715.50 1,713.70 1,715.50 0.8K
11:08 1,715.50 1,715.50 1,713.70 1,714.80 0.7K
11:09 1,714.10 1,714.50 1,713.10 1,714.00 0.8K
11:10 1,714.20 1,714.20 1,709.40 1,710.60 4.0K
11:11 1,712.40 1,712.50 1,711.50 1,711.70 0.7K
11:12 1,711.60 1,712.70 1,711.10 1,712.10 0.6K
11:13 1,712.00 1,712.20 1,711.20 1,711.50 1.6K
11:14 1,711.10 1,711.20 1,710.50 1,711.00 1.3K
11:15 1,711.20 1,711.60 1,711.00 1,711.60 0.5K
11:16 1,711.70 1,711.70 1,709.80 1,709.80 1.8K
11:17 1,709.20 1,710.30 1,709.20 1,709.20 1.2K
11:18 1,710.20 1,710.60 1,709.20 1,709.20 0.8K
11:19 1,710.00 1,710.00 1,707.80 1,708.40 2.9K
11:20 1,708.10 1,709.20 1,707.40 1,708.90 2.4K
11:21 1,708.70 1,709.00 1,707.40 1,708.50 1.5K
11:22 1,708.50 1,710.10 1,707.30 1,710.00 16.1K
11:23 1,710.10 1,713.20 1,710.10 1,712.90 3.6K
11:24 1,713.00 1,713.80 1,712.80 1,713.80 0.9K
11:25 1,713.50 1,714.50 1,711.90 1,711.90 2.0K
11:26 1,711.10 1,712.90 1,711.10 1,712.90 20.8K
11:27 1,712.90 1,713.80 1,712.80 1,713.00 1.7K
11:28 1,714.50 1,714.50 1,713.20 1,714.30 1.2K
11:29 1,715.00 1,716.00 1,713.90 1,715.90 0.9K
11:30 1,715.40 1,718.70 1,715.00 1,717.90 1.5K
11:31 1,718.20 1,719.10 1,716.40 1,719.10 1.2K
11:32 1,719.00 1,720.70 1,718.20 1,719.00 1.4K
11:33 1,718.40 1,719.00 1,717.80 1,719.00 0.6K
11:34 1,718.10 1,718.10 1,715.70 1,717.60 1.1K
11:35 1,717.50 1,718.30 1,716.90 1,718.30 0.8K
11:36 1,718.30 1,718.30 1,716.10 1,716.20 1.0K
11:37 1,716.70 1,716.70 1,715.30 1,715.80 0.8K
11:38 1,716.00 1,716.50 1,715.80 1,716.00 1.0K
11:39 1,716.50 1,716.50 1,715.00 1,715.00 0.8K
11:40 1,715.40 1,717.40 1,714.70 1,715.60 2.6K
11:41 1,715.40 1,718.90 1,715.40 1,717.60 1.2K
11:42 1,717.50 1,717.50 1,710.00 1,710.00 3.2K
11:43 1,710.10 1,710.70 1,709.60 1,709.60 1.2K
11:44 1,710.40 1,710.70 1,708.90 1,708.90 2.5K
11:45 1,708.80 1,711.70 1,708.80 1,711.50 0.9K
11:46 1,711.10 1,711.70 1,710.50 1,711.00 0.9K
11:47 1,711.80 1,711.80 1,708.10 1,709.10 0.8K
11:48 1,708.50 1,709.20 1,708.10 1,708.70 1.1K
11:49 1,708.40 1,709.40 1,708.20 1,709.40 1.4K
11:50 1,708.70 1,709.50 1,707.10 1,709.50 1.7K
11:51 1,709.60 1,711.40 1,708.10 1,710.20 1.7K
11:52 1,709.80 1,710.10 1,709.30 1,710.10 1.2K
11:53 1,709.90 1,711.80 1,709.40 1,710.80 1.6K
11:54 1,711.60 1,711.60 1,710.60 1,711.20 0.8K
11:55 1,711.20 1,711.90 1,710.60 1,711.30 0.8K
11:56 1,711.30 1,712.10 1,710.50 1,711.90 1.7K
11:57 1,711.70 1,712.80 1,711.70 1,711.90 0.9K
11:58 1,711.90 1,712.30 1,710.90 1,711.70 0.9K
11:59 1,711.70 1,713.10 1,711.10 1,712.10 1.0K
12:00 1,712.10 1,712.10 1,709.30 1,710.00 1.0K
12:01 1,709.20 1,710.00 1,708.20 1,708.20 1.7K
12:02 1,708.90 1,709.50 1,708.00 1,708.70 1.3K
12:03 1,708.80 1,709.00 1,707.10 1,707.70 2.0K
12:04 1,707.10 1,707.90 1,707.10 1,707.90 1.3K
12:05 1,707.70 1,707.90 1,707.00 1,707.90 1.0K
12:06 1,706.90 1,706.90 1,705.00 1,705.80 2.5K
12:07 1,706.40 1,706.50 1,705.10 1,705.20 1.5K
12:08 1,705.30 1,706.20 1,705.30 1,706.10 1.1K
12:09 1,706.20 1,706.50 1,705.40 1,706.40 1.0K
12:10 1,706.40 1,706.40 1,705.30 1,706.10 1.0K
12:11 1,706.10 1,706.20 1,705.30 1,705.70 1.0K
12:12 1,705.70 1,706.60 1,705.40 1,705.70 1.2K
12:13 1,706.30 1,706.60 1,705.60 1,706.30 0.8K
12:14 1,706.30 1,706.30 1,705.60 1,705.60 1.1K
12:15 1,706.20 1,706.40 1,705.60 1,706.40 0.8K
12:16 1,706.30 1,706.40 1,705.60 1,706.40 1.0K
12:17 1,706.40 1,706.40 1,703.60 1,704.40 3.6K
12:18 1,704.30 1,704.40 1,703.60 1,704.20 0.8K
12:19 1,704.10 1,704.10 1,703.30 1,703.90 1.3K
12:20 1,703.60 1,703.60 1,702.60 1,703.60 3.4K
12:21 1,704.00 1,704.00 1,703.30 1,703.50 1.2K
12:22 1,703.60 1,705.00 1,703.60 1,704.60 1.2K
12:23 1,704.60 1,705.10 1,704.00 1,704.90 1.0K
12:24 1,704.10 1,704.90 1,704.00 1,704.00 0.7K
12:25 1,704.80 1,705.80 1,704.00 1,705.00 1.9K
12:26 1,703.90 1,703.90 1,702.10 1,702.90 1.1K
12:27 1,702.90 1,703.30 1,702.40 1,702.90 0.8K
12:28 1,703.00 1,703.20 1,702.40 1,702.40 1.6K
12:29 1,702.80 1,702.90 1,701.60 1,701.60 1.4K
12:30 1,702.10 1,702.70 1,701.60 1,702.10 1.0K
12:31 1,701.90 1,701.90 1,700.00 1,700.00 3.3K
12:32 1,700.00 1,700.70 1,700.00 1,700.40 0.8K
12:33 1,700.80 1,700.90 1,700.20 1,700.90 1.6K
12:34 1,700.90 1,700.90 1,700.00 1,700.60 3.2K
12:35 1,700.60 1,700.90 1,700.10 1,700.60 0.8K
12:36 1,700.60 1,700.60 1,695.30 1,696.20 6.8K
12:37 1,695.80 1,696.00 1,693.50 1,693.50 2.6K
12:38 1,693.00 1,693.00 1,691.60 1,692.00 3.5K
12:39 1,692.00 1,692.90 1,692.00 1,692.50 1.4K
12:40 1,691.90 1,692.20 1,691.50 1,691.50 1.6K
12:41 1,691.60 1,692.10 1,691.60 1,691.70 1.5K
12:42 1,692.00 1,693.60 1,691.60 1,693.00 4.2K
12:43 1,693.40 1,693.40 1,689.30 1,689.80 18.4K
12:44 1,689.00 1,691.90 1,689.00 1,689.40 4.2K
12:45 1,689.70 1,690.50 1,689.70 1,690.20 1.0K
12:46 1,689.90 1,690.20 1,689.00 1,689.10 2.4K
12:47 1,690.10 1,690.90 1,687.00 1,687.70 13.6K
12:48 1,687.10 1,690.90 1,687.10 1,688.80 5.6K
12:49 1,689.50 1,690.80 1,688.90 1,690.00 2.2K
12:50 1,690.70 1,691.40 1,690.20 1,691.20 1.8K
12:51 1,691.80 1,697.20 1,691.20 1,696.60 29.0K
12:52 1,697.50 1,697.50 1,694.10 1,694.10 3.3K
12:53 1,694.30 1,696.40 1,693.20 1,693.30 8.8K
12:54 1,694.00 1,694.80 1,693.60 1,694.30 0.9K
12:55 1,694.30 1,696.30 1,694.30 1,696.30 0.9K
12:56 1,695.00 1,696.30 1,695.00 1,695.30 3.1K
12:57 1,695.50 1,695.50 1,691.20 1,691.20 5.2K
12:58 1,691.20 1,692.10 1,691.20 1,691.90 2.8K
12:59 1,691.90 1,691.90 1,688.30 1,688.30 5.5K
13:00 1,688.40 1,689.60 1,688.30 1,689.10 2.0K
13:01 1,688.80 1,689.40 1,688.80 1,689.10 1.6K
13:02 1,689.30 1,689.50 1,688.00 1,688.20 2.0K
13:03 1,689.20 1,689.50 1,688.20 1,688.40 2.0K
13:04 1,689.00 1,689.90 1,688.40 1,688.50 2.3K
13:05 1,688.60 1,689.60 1,688.50 1,689.60 2.0K
13:06 1,689.10 1,690.60 1,689.00 1,689.90 1.3K
13:07 1,689.60 1,689.60 1,688.20 1,688.30 2.2K
13:08 1,688.30 1,688.30 1,687.00 1,687.90 1.5K
13:09 1,688.00 1,688.00 1,686.80 1,687.30 1.7K
13:10 1,686.90 1,687.10 1,683.60 1,684.80 8.6K
13:11 1,685.00 1,685.00 1,682.20 1,682.20 5.1K
13:12 1,682.40 1,683.90 1,681.80 1,682.50 5.1K
13:13 1,682.10 1,682.10 1,680.60 1,681.70 15.9K
13:14 1,683.20 1,683.20 1,680.10 1,680.40 7.3K
13:15 1,680.00 1,680.30 1,678.70 1,678.70 10.9K
13:16 1,678.70 1,680.50 1,678.50 1,679.80 3.3K
13:17 1,680.20 1,680.20 1,679.00 1,679.00 2.8K
13:18 1,679.60 1,680.90 1,679.60 1,680.20 5.2K
13:19 1,680.60 1,680.80 1,680.10 1,680.80 2.8K
13:20 1,681.00 1,681.00 1,679.50 1,679.60 4.9K
13:21 1,679.60 1,680.00 1,679.40 1,679.50 3.2K
13:22 1,679.60 1,679.60 1,674.00 1,674.20 16.3K
13:23 1,674.60 1,676.70 1,674.60 1,675.70 3.8K
13:24 1,675.60 1,677.80 1,675.60 1,677.80 7.9K
13:25 1,677.80 1,679.70 1,676.50 1,679.20 6.2K
13:26 1,678.10 1,679.60 1,678.10 1,679.20 3.6K
13:27 1,679.10 1,679.10 1,677.90 1,677.90 4.9K
13:28 1,678.40 1,682.00 1,678.40 1,681.30 7.2K
13:29 1,681.00 1,682.60 1,681.00 1,681.00 1.9K
13:30 1,681.00 1,681.00 1,678.80 1,679.50 1.5K
13:31 1,680.00 1,680.30 1,678.00 1,678.30 1.8K
13:32 1,678.30 1,679.30 1,678.00 1,678.40 5.1K
13:33 1,678.30 1,678.90 1,678.10 1,678.70 2.7K
13:34 1,678.10 1,678.80 1,677.90 1,678.10 4.5K
13:35 1,678.00 1,680.00 1,677.90 1,679.60 3.8K
13:36 1,680.00 1,680.00 1,678.50 1,678.90 1.9K
13:37 1,678.20 1,680.30 1,677.80 1,679.90 2.7K
13:38 1,680.10 1,680.10 1,678.00 1,678.30 2.6K
13:39 1,678.20 1,678.20 1,678.00 1,678.00 3.0K
13:40 1,678.00 1,679.30 1,678.00 1,678.80 3.0K
13:41 1,678.30 1,680.80 1,678.30 1,679.90 48.7K
13:42 1,679.90 1,681.00 1,677.70 1,680.30 22.8K
13:43 1,680.20 1,680.30 1,679.20 1,679.20 8.1K
13:44 1,679.40 1,680.20 1,679.10 1,679.60 2.9K
13:45 1,679.20 1,681.00 1,678.50 1,681.00 29.9K
13:46 1,681.00 1,682.00 1,679.10 1,679.10 22.8K
13:47 1,679.10 1,680.30 1,678.70 1,678.70 7.1K
13:48 1,678.70 1,678.90 1,678.30 1,678.40 1.3K
13:49 1,678.40 1,678.50 1,678.00 1,678.50 5.1K
13:50 1,676.80 1,676.80 1,672.80 1,673.30 29.1K
13:51 1,673.50 1,677.40 1,672.90 1,676.10 20.4K
13:52 1,676.10 1,678.90 1,673.20 1,678.30 108.6K
13:53 1,678.30 1,679.00 1,675.70 1,678.60 8.8K
13:54 1,678.60 1,681.00 1,678.60 1,680.60 5.5K
13:55 1,680.00 1,680.60 1,680.00 1,680.50 3.1K
13:56 1,681.00 1,681.00 1,678.80 1,678.80 6.8K
13:57 1,678.50 1,679.70 1,678.50 1,679.70 4.6K
13:58 1,679.10 1,680.10 1,678.90 1,679.50 2.5K
13:59 1,679.40 1,680.60 1,679.10 1,679.10 5.0K
14:00 1,678.40 1,679.00 1,677.70 1,679.00 3.6K
14:01 1,678.90 1,679.50 1,678.90 1,679.10 2.0K
14:02 1,679.20 1,679.20 1,677.90 1,678.50 4.0K
14:03 1,679.00 1,679.20 1,678.00 1,678.40 3.2K
14:04 1,678.60 1,678.70 1,677.90 1,678.20 2.4K
14:05 1,678.00 1,680.00 1,678.00 1,679.80 2.7K
14:06 1,679.70 1,680.80 1,679.50 1,680.50 4.4K
14:07 1,680.00 1,680.00 1,678.60 1,679.50 2.9K
14:08 1,679.40 1,680.70 1,679.40 1,680.60 2.4K
14:09 1,680.70 1,681.40 1,680.40 1,680.90 6.5K
14:10 1,680.00 1,680.00 1,679.70 1,679.70 3.5K
14:11 1,679.70 1,680.00 1,679.00 1,679.30 2.5K
14:12 1,679.10 1,680.40 1,678.80 1,680.20 5.0K
14:13 1,680.10 1,680.90 1,680.10 1,680.40 2.4K
14:14 1,680.30 1,681.00 1,680.00 1,681.00 2.9K
14:15 1,680.40 1,680.90 1,679.80 1,679.80 2.4K
14:16 1,680.50 1,681.40 1,680.40 1,680.60 3.4K
14:17 1,679.20 1,679.20 1,675.20 1,677.70 7.7K
14:18 1,677.10 1,677.90 1,676.80 1,677.90 2.5K
14:19 1,677.70 1,677.80 1,675.70 1,676.20 2.3K
14:20 1,676.20 1,677.20 1,674.80 1,674.80 8.0K
14:21 1,674.80 1,675.00 1,673.80 1,674.90 4.2K
14:22 1,675.00 1,675.00 1,674.10 1,674.20 2.6K
14:23 1,673.90 1,675.20 1,673.90 1,675.20 4.0K
14:24 1,675.80 1,675.80 1,674.00 1,674.20 6.9K
14:25 1,674.20 1,676.80 1,674.20 1,676.80 3.8K
14:26 1,676.70 1,678.80 1,676.70 1,677.70 5.3K
14:27 1,677.70 1,678.40 1,676.80 1,677.30 4.3K
14:28 1,677.40 1,677.40 1,676.70 1,676.80 2.3K
14:29 1,676.70 1,676.70 1,676.60 1,676.60 2.0K
14:30 1,676.50 1,677.20 1,675.50 1,676.80 3.7K
14:31 1,676.80 1,678.30 1,676.70 1,676.70 2.3K
14:32 1,676.60 1,676.90 1,675.80 1,676.40 3.3K
14:33 1,677.10 1,677.80 1,675.50 1,676.20 25.2K
14:34 1,676.10 1,676.20 1,674.90 1,675.70 11.0K
14:35 1,676.20 1,676.70 1,675.70 1,676.60 4.3K
14:36 1,676.80 1,677.70 1,676.00 1,676.00 4.6K
14:37 1,676.30 1,677.90 1,676.30 1,677.90 6.0K
14:38 1,678.50 1,678.50 1,677.50 1,677.50 4.5K
14:39 1,677.50 1,677.90 1,677.30 1,677.90 4.6K
14:40 1,677.80 1,678.60 1,677.80 1,678.00 4.1K
14:41 1,678.10 1,678.10 1,676.90 1,677.60 9.8K
14:42 1,678.00 1,678.20 1,677.40 1,677.40 5.8K
14:43 1,677.50 1,678.40 1,676.90 1,677.50 5.9K
14:44 1,677.90 1,677.90 1,676.20 1,676.70 6.5K
14:45 1,676.90 1,677.80 1,676.50 1,676.60 5.4K
14:46 1,677.10 1,677.20 1,675.00 1,675.10 7.6K
14:47 1,675.20 1,675.40 1,674.00 1,674.80 6.7K
14:48 1,675.40 1,677.60 1,675.40 1,677.40 4.9K
14:49 1,677.40 1,678.10 1,677.40 1,677.80 6.5K
14:50 1,678.00 1,678.20 1,676.50 1,676.50 5.1K
14:51 1,677.40 1,677.40 1,676.00 1,676.10 4.7K
14:52 1,676.10 1,676.30 1,675.00 1,675.60 6.2K
14:53 1,675.70 1,676.10 1,675.00 1,675.50 5.1K
14:54 1,675.60 1,675.80 1,673.30 1,674.00 10.4K
14:55 1,674.40 1,676.00 1,673.70 1,674.20 63.0K
14:56 1,674.80 1,676.90 1,673.70 1,675.70 39.5K
14:57 1,676.10 1,676.60 1,675.00 1,675.80 17.0K
14:58 1,676.20 1,676.40 1,675.10 1,676.00 13.1K
14:59 1,676.10 1,676.90 1,675.50 1,675.50 5.7K
15:00 1,675.60 1,675.60 1,672.10 1,672.10 32.7K
15:01 1,672.20 1,674.90 1,672.20 1,674.60 8.1K
15:02 1,674.60 1,675.80 1,673.60 1,675.80 11.3K
15:03 1,675.80 1,675.90 1,674.30 1,675.70 10.1K
15:04 1,676.30 1,676.30 1,675.90 1,675.90 4.9K
15:05 1,675.80 1,675.90 1,675.10 1,675.10 11.1K
15:06 1,675.30 1,675.30 1,675.10 1,675.10 13.6K
15:07 1,675.10 1,675.20 1,675.10 1,675.20 16.4K
15:08 1,675.10 1,675.20 1,675.10 1,675.10 7.5K
15:09 1,675.10 1,675.40 1,675.10 1,675.20 10.1K
15:10 1,675.20 1,676.20 1,675.10 1,675.10 8.0K
15:11 1,675.10 1,675.40 1,675.10 1,675.20 7.4K
15:12 1,675.10 1,675.20 1,675.10 1,675.10 15.7K
15:13 1,675.30 1,675.40 1,675.10 1,675.10 12.0K
15:14 1,675.30 1,676.70 1,675.30 1,676.10 9.6K
15:15 1,676.20 1,677.00 1,675.40 1,675.80 14.0K
15:16 1,676.00 1,676.00 1,674.20 1,674.20 18.4K
15:17 1,675.20 1,675.40 1,675.10 1,675.20 30.1K
15:18 1,675.10 1,675.20 1,675.10 1,675.10 16.9K
15:19 1,675.10 1,675.20 1,675.10 1,675.10 18.6K
15:20 1,676.30 1,676.70 1,675.80 1,676.20 20.4K
15:21 1,676.00 1,676.10 1,675.20 1,675.30 14.9K
15:22 1,675.40 1,675.40 1,675.00 1,675.00 16.3K
15:23 1,677.50 1,680.40 1,677.00 1,680.40 24.7K
15:24 1,680.80 1,685.00 1,680.50 1,685.00 13.2K
15:25 1,686.50 1,690.00 1,685.90 1,690.00 17.0K
15:26 1,691.50 1,691.90 1,686.40 1,689.10 14.8K
15:27 1,685.70 1,687.60 1,685.70 1,686.70 11.1K
15:28 1,687.00 1,689.00 1,680.20 1,682.40 11.2K
15:29 1,682.90 1,683.70 1,677.10 1,677.10 2.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,694.00 1,721.20 1,678.70 1,686.50 1.2M
2025-09-26 1,740.00 1,755.90 1,672.00 1,677.10 2.0M
2025-09-25 1,725.00 1,771.90 1,707.70 1,751.20 2.2M
2025-09-24 1,803.50 1,805.00 1,681.20 1,735.20 2.8M
2025-09-23 1,796.00 1,810.30 1,771.10 1,801.60 0.8M
2025-09-22 1,803.60 1,818.40 1,777.50 1,796.60 0.6M
2025-09-19 1,787.00 1,819.70 1,771.10 1,809.60 2.9M
2025-09-18 1,796.00 1,797.50 1,766.00 1,789.60 0.9M
2025-09-17 1,822.90 1,831.90 1,787.60 1,795.00 1.3M
2025-09-16 1,815.00 1,838.90 1,803.10 1,822.00 1.5M
2025-09-15 1,815.00 1,819.40 1,777.10 1,806.90 0.8M
2025-09-12 1,811.50 1,817.50 1,791.50 1,803.80 0.4M
2025-09-11 1,833.20 1,837.40 1,799.10 1,811.30 0.4M
2025-09-10 1,813.20 1,843.50 1,805.00 1,829.40 0.7M
2025-09-09 1,796.50 1,834.60 1,782.30 1,807.40 1.2M
2025-09-08 1,820.10 1,828.00 1,780.20 1,786.40 1.7M
2025-09-05 1,875.60 1,878.70 1,816.00 1,822.50 0.9M
2025-09-04 1,900.00 1,974.00 1,854.60 1,864.40 2.2M
2025-09-03 1,815.40 1,849.00 1,808.70 1,830.20 0.5M
2025-09-02 1,816.40 1,846.90 1,803.00 1,826.30 0.7M
2025-09-01 1,767.00 1,821.80 1,765.90 1,816.40 0.4M
2025-08-29 1,805.40 1,813.70 1,759.10 1,770.80 2.9M
2025-08-28 1,834.10 1,844.60 1,797.20 1,805.40 0.9M
2025-08-26 1,901.00 1,901.00 1,828.80 1,835.10 0.9M
2025-08-25 1,911.20 1,922.00 1,882.40 1,901.90 0.7M
2025-08-22 1,907.90 1,928.90 1,894.00 1,911.20 0.9M
2025-08-21 1,940.00 1,940.00 1,895.20 1,907.90 0.7M
2025-08-20 1,912.90 1,934.90 1,898.00 1,921.80 0.6M
2025-08-19 1,874.00 1,916.50 1,861.60 1,913.90 0.6M
2025-08-18 1,879.80 1,930.90 1,857.00 1,866.60 2.7M
2025-08-14 1,852.00 1,858.40 1,825.10 1,834.20 0.7M
2025-08-13 1,835.10 1,889.50 1,825.50 1,852.00 1.3M
2025-08-12 1,865.00 1,865.00 1,820.10 1,827.70 0.9M
2025-08-11 1,779.10 1,870.70 1,769.90 1,860.60 2.5M
2025-08-08 1,771.00 1,789.80 1,753.60 1,769.40 0.6M
2025-08-07 1,730.00 1,790.00 1,725.00 1,773.90 1.1M
2025-08-06 1,745.00 1,770.00 1,729.80 1,735.50 0.7M
2025-08-05 1,780.90 1,780.90 1,736.00 1,748.00 1.2M
2025-08-04 1,784.90 1,790.30 1,727.10 1,780.90 0.9M
2025-08-01 1,812.10 1,829.60 1,760.00 1,780.90 1.7M
2025-07-31 1,800.00 1,828.90 1,780.50 1,812.10 1.1M
2025-07-30 1,781.20 1,836.70 1,780.60 1,821.40 0.9M
2025-07-29 1,789.90 1,807.00 1,756.90 1,790.10 0.7M
2025-07-28 1,784.60 1,815.30 1,739.00 1,782.70 1.0M
2025-07-25 1,782.00 1,795.50 1,767.30 1,781.40 0.5M
2025-07-24 1,805.10 1,826.70 1,761.00 1,791.00 1.4M
2025-07-23 1,810.10 1,828.30 1,810.10 1,820.70 0.9M
2025-07-22 1,815.00 1,837.10 1,788.60 1,820.80 1.0M
2025-07-21 1,762.40 1,809.50 1,737.60 1,801.90 2.4M
2025-07-18 1,791.20 1,794.80 1,741.30 1,762.40 1.6M
2025-07-17 1,810.00 1,811.90 1,785.00 1,790.40 1.0M
2025-07-16 1,859.90 1,859.90 1,808.40 1,812.50 1.0M
2025-07-15 1,831.20 1,863.70 1,829.90 1,860.40 0.5M
2025-07-14 1,790.30 1,836.90 1,773.00 1,831.20 1.2M
2025-07-11 1,824.10 1,827.80 1,776.00 1,793.80 1.2M
2025-07-10 1,850.00 1,875.00 1,817.30 1,832.10 0.5M
2025-07-09 1,857.00 1,864.40 1,837.10 1,854.50 0.8M
2025-07-08 1,825.00 1,858.90 1,799.50 1,854.20 0.9M
2025-07-07 1,803.30 1,830.00 1,777.70 1,824.80 1.0M
2025-07-04 1,815.30 1,820.90 1,763.00 1,794.00 1.3M
2025-07-03 1,850.00 1,865.00 1,797.10 1,809.00 1.1M
2025-07-02 1,820.00 1,856.90 1,791.00 1,821.50 1.7M
2025-07-01 1,818.00 1,842.30 1,791.00 1,832.90 1.8M
2025-06-30 1,838.00 1,839.80 1,805.40 1,823.90 1.1M
2025-06-27 1,850.00 1,870.00 1,810.00 1,819.90 5.1M
2025-06-26 1,865.00 1,888.00 1,803.50 1,834.10 2.5M
2025-06-25 1,870.00 1,872.90 1,831.00 1,839.80 1.4M
2025-06-24 1,912.00 1,941.10 1,860.00 1,868.80 1.1M
2025-06-23 1,880.10 1,914.80 1,867.20 1,901.30 1.0M
2025-06-20 1,855.80 1,912.70 1,855.30 1,901.30 1.1M
2025-06-19 1,903.90 1,919.00 1,861.40 1,865.60 0.7M
2025-06-18 1,940.00 1,940.00 1,878.00 1,893.80 1.9M
2025-06-17 1,921.00 1,978.00 1,907.00 1,950.10 2.2M
2025-06-16 1,894.80 1,916.00 1,848.00 1,908.80 1.3M
2025-06-13 1,830.00 1,899.80 1,801.00 1,890.40 1.2M
2025-06-12 1,890.10 1,919.00 1,861.60 1,871.50 1.2M
2025-06-11 1,880.10 1,895.00 1,854.60 1,887.00 1.5M
2025-06-10 1,904.30 1,908.70 1,866.10 1,872.50 1.2M
2025-06-09 1,945.00 1,955.00 1,891.00 1,904.30 1.4M
2025-06-06 1,878.00 1,924.50 1,873.90 1,916.70 1.0M
2025-06-05 1,858.70 1,894.80 1,839.60 1,886.70 2.2M
2025-06-04 1,745.10 1,850.00 1,745.10 1,841.40 3.0M
2025-06-03 1,799.00 1,799.00 1,724.80 1,739.90 1.0M
2025-06-02 1,755.00 1,786.00 1,739.20 1,757.70 1.0M
2025-05-30 1,781.10 1,790.80 1,750.00 1,761.60 1.7M
2025-05-29 1,755.00 1,798.80 1,751.00 1,784.30 1.1M
2025-05-28 1,783.30 1,786.60 1,740.00 1,746.50 0.7M
2025-05-27 1,781.00 1,801.40 1,750.60 1,783.30 1.3M
2025-05-26 1,778.00 1,807.90 1,769.90 1,788.40 1.6M
2025-05-23 1,750.10 1,789.00 1,747.90 1,777.60 0.7M
2025-05-22 1,715.00 1,780.00 1,691.90 1,763.70 1.7M
2025-05-21 1,648.10 1,730.90 1,635.20 1,726.70 1.6M
2025-05-20 1,694.50 1,702.60 1,629.50 1,649.70 2.6M
2025-05-19 1,748.00 1,755.30 1,675.80 1,694.50 2.1M
2025-05-16 1,798.80 1,853.70 1,735.10 1,756.20 4.1M
2025-05-15 1,759.10 1,786.50 1,722.00 1,777.70 4.0M
2025-05-14 1,729.00 1,761.00 1,706.20 1,754.90 1.6M
2025-05-13 1,696.90 1,731.00 1,656.80 1,714.30 1.5M
2025-05-12 1,651.00 1,710.00 1,645.30 1,698.00 1.1M
2025-05-09 1,574.00 1,634.50 1,574.00 1,619.90 1.1M
2025-05-08 1,632.10 1,683.00 1,596.40 1,609.30 0.9M
2025-05-07 1,570.10 1,645.00 1,558.40 1,640.20 0.9M
2025-05-06 1,669.00 1,673.80 1,582.70 1,588.30 0.6M
2025-05-05 1,597.00 1,676.50 1,596.00 1,669.40 0.7M
2025-05-02 1,615.00 1,651.50 1,585.50 1,593.50 0.9M
2025-04-30 1,600.60 1,653.20 1,583.00 1,625.30 1.3M
2025-04-29 1,624.00 1,636.80 1,596.00 1,600.60 1.1M
2025-04-28 1,600.00 1,633.40 1,587.60 1,617.30 1.4M
2025-04-25 1,670.00 1,673.40 1,578.10 1,594.20 1.3M
2025-04-24 1,672.00 1,678.00 1,644.80 1,667.20 1.0M
2025-04-23 1,703.50 1,703.50 1,628.00 1,664.80 2.5M
2025-04-22 1,686.70 1,708.70 1,646.10 1,694.00 1.3M
2025-04-21 1,686.00 1,709.80 1,653.10 1,685.70 1.6M
2025-04-17 1,649.60 1,674.80 1,632.80 1,653.00 1.4M
2025-04-16 1,650.00 1,688.00 1,616.50 1,649.60 2.4M
2025-04-15 1,567.60 1,625.00 1,546.60 1,619.60 1.5M
2025-04-11 1,506.50 1,542.60 1,500.00 1,533.15 1.0M
2025-04-09 1,531.95 1,531.95 1,455.00 1,469.15 1.7M
2025-04-08 1,504.00 1,551.70 1,483.55 1,531.95 2.9M
2025-04-07 1,381.90 1,477.45 1,381.90 1,445.65 2.3M
2025-04-04 1,566.15 1,566.30 1,493.20 1,504.20 0.7M
2025-04-03 1,565.00 1,601.70 1,551.90 1,566.30 1.1M
2025-04-02 1,520.55 1,587.65 1,519.05 1,581.75 1.7M
2025-04-01 1,586.00 1,601.35 1,505.35 1,514.60 1.1M
2025-03-28 1,663.00 1,672.00 1,571.00 1,589.75 1.3M
2025-03-27 1,614.75 1,665.00 1,614.05 1,647.15 2.1M
2025-03-26 1,618.00 1,649.00 1,600.00 1,611.15 0.9M
2025-03-25 1,672.05 1,687.80 1,592.05 1,609.85 1.7M
2025-03-24 1,603.00 1,698.00 1,603.00 1,677.55 2.8M
2025-03-21 1,551.15 1,608.40 1,533.10 1,603.00 2.4M
2025-03-20 1,552.00 1,586.05 1,538.10 1,559.20 2.5M
2025-03-19 1,454.00 1,561.90 1,451.10 1,555.75 3.4M
2025-03-18 1,371.05 1,461.75 1,371.00 1,454.00 3.8M
2025-03-17 1,325.30 1,366.00 1,311.35 1,354.80 3.9M
2025-03-13 1,419.70 1,420.00 1,320.00 1,331.90 6.2M
2025-03-12 1,450.00 1,450.00 1,336.20 1,405.70 4.6M
2025-03-11 1,411.00 1,483.25 1,405.30 1,468.95 1.3M
2025-03-10 1,393.50 1,448.00 1,386.25 1,425.40 1.9M
2025-03-07 1,410.00 1,433.95 1,389.00 1,397.80 0.9M
2025-03-06 1,426.25 1,441.25 1,399.60 1,406.70 1.0M
2025-03-05 1,391.00 1,421.30 1,364.00 1,409.65 3.4M
2025-03-04 1,425.55 1,485.50 1,397.00 1,413.85 1.9M
2025-03-03 1,457.00 1,464.85 1,372.95 1,451.85 1.9M
2025-02-28 1,494.90 1,494.90 1,442.05 1,463.60 5.1M
2025-02-27 1,523.85 1,525.00 1,457.25 1,500.80 1.4M
2025-02-25 1,542.00 1,553.00 1,499.05 1,505.50 1.1M
2025-02-24 1,540.00 1,565.65 1,497.05 1,554.60 1.4M
2025-02-21 1,510.10 1,575.55 1,510.10 1,562.75 1.4M
2025-02-20 1,503.00 1,532.35 1,494.55 1,509.00 1.7M
2025-02-19 1,516.00 1,542.00 1,484.05 1,511.80 1.3M
2025-02-18 1,475.95 1,558.50 1,470.25 1,526.10 2.2M
2025-02-17 1,542.10 1,550.00 1,476.95 1,494.35 3.8M
2025-02-14 1,627.00 1,649.60 1,548.00 1,574.00 1.0M
2025-02-13 1,584.70 1,660.00 1,576.40 1,633.75 1.6M
2025-02-12 1,537.00 1,611.85 1,487.50 1,592.75 2.6M
2025-02-11 1,661.80 1,668.95 1,518.50 1,539.30 2.5M
2025-02-10 1,725.00 1,732.50 1,652.70 1,661.80 0.8M
2025-02-07 1,701.75 1,731.90 1,659.25 1,725.40 0.9M
2025-02-06 1,760.15 1,777.10 1,685.10 1,701.75 0.7M
2025-02-05 1,721.95 1,770.60 1,710.75 1,753.75 1.3M
2025-02-04 1,675.00 1,712.90 1,668.20 1,706.65 1.3M
2025-02-03 1,662.65 1,709.45 1,647.35 1,672.15 1.3M
2025-02-01 1,740.00 1,770.10 1,604.70 1,716.15 0.9M
2025-01-31 1,680.00 1,740.00 1,595.10 1,726.80 3.2M
2025-01-30 1,725.45 1,735.25 1,639.00 1,656.10 1.5M
2025-01-29 1,644.00 1,723.20 1,633.75 1,710.95 0.8M
2025-01-28 1,685.10 1,705.00 1,625.00 1,644.00 1.2M
2025-01-27 1,670.00 1,705.95 1,665.00 1,694.05 1.3M
2025-01-24 1,686.80 1,713.95 1,672.00 1,694.70 1.3M
2025-01-23 1,612.85 1,704.75 1,605.00 1,686.80 1.4M
2025-01-22 1,664.90 1,664.90 1,547.25 1,610.70 2.8M
2025-01-21 1,752.95 1,752.95 1,641.35 1,651.45 1.4M
2025-01-20 1,714.40 1,774.00 1,695.00 1,749.80 1.1M
2025-01-17 1,815.00 1,817.40 1,706.00 1,724.40 2.7M
2025-01-16 1,791.00 1,841.35 1,791.00 1,813.30 2.1M
2025-01-15 1,743.85 1,778.00 1,700.05 1,763.65 2.0M
2025-01-14 1,680.00 1,770.00 1,676.00 1,743.85 1.6M
2025-01-13 1,784.80 1,802.95 1,680.15 1,697.15 2.7M
2025-01-10 1,918.05 1,930.75 1,840.85 1,862.95 1.3M
2025-01-09 1,991.25 1,997.30 1,915.00 1,919.55 1.0M
2025-01-08 2,080.10 2,084.85 1,968.45 2,002.85 1.7M
2025-01-07 2,120.00 2,152.45 2,069.45 2,079.55 1.4M
2025-01-06 2,220.00 2,236.95 2,100.00 2,120.00 1.4M
2025-01-03 2,212.00 2,246.90 2,175.00 2,215.85 0.7M
2025-01-02 2,130.95 2,230.00 2,115.00 2,203.25 2.8M
2025-01-01 2,103.00 2,134.70 2,090.60 2,119.20 0.7M